Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	47.44	48.60	47.15	48.02	5,429	+0.48(+1.02%)
Sep 29, 2015	51.02	51.50	45.98	47.53	5,079	-4.07(-7.88%)
Sep 28, 2015	51.60	52.08	49.18	51.60	6,239	-0.58(-1.11%)
Sep 25, 2015	56.87	57.60	51.79	52.18	4,226	-4.94(-8.64%)
Sep 24, 2015	58.57	60.31	55.52	57.12	5,489	-2.23(-3.75%)
Sep 23, 2015	60.21	61.57	59.15	59.34	5,426	-2.03(-3.31%)
Sep 22, 2015	59.83	62.15	59.15	61.38	8,247	+0.97(+1.60%)
Sep 21, 2015	61.76	62.63	59.49	60.41	6,186	-0.19(-0.32%)
Sep 18, 2015	60.31	62.34	59.73	60.60	8,120	-1.36(-2.19%)
Sep 17, 2015	61.30	62.34	61.28	61.96	4,143	+0.00(+0.00%)
Sep 16, 2015	60.99	62.34	60.99	61.96	7,092	-0.39(-0.62%)
Sep 15, 2015	60.12	62.73	59.15	62.34	3,076	+2.32(+3.87%)
Sep 14, 2015	61.38	62.05	58.18	60.02	5,240	-1.94(-3.12%)
Sep 11, 2015	61.96	62.63	59.83	61.96	4,445	-0.97(-1.54%)
Sep 10, 2015	63.89	64.28	61.57	62.93	4,091	-1.36(-2.11%)
Sep 09, 2015	63.89	65.44	63.51	64.28	5,803	+0.19(+0.30%)
Sep 08, 2015	75.90	75.90	62.93	64.09	14,581	+2.13(+3.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.