Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.48 52.20 50.58 50.94 473 -0.36(-0.70%)
Sep 29, 2016 52.38 52.56 50.75 51.30 708 -1.08(-2.06%)
Sep 28, 2016 52.63 52.92 52.20 52.38 522 +0.00(+0.00%)
Sep 27, 2016 51.48 53.10 51.48 52.38 366 +0.20(+0.38%)
Sep 26, 2016 51.30 52.65 51.12 52.18 624 +0.88(+1.72%)
Sep 23, 2016 53.10 53.10 50.22 51.30 1,818 -1.80(-3.39%)
Sep 22, 2016 51.66 53.40 51.66 53.10 919 +0.95(+1.83%)
Sep 21, 2016 53.10 53.10 51.66 52.15 934 -0.23(-0.45%)
Sep 20, 2016 52.66 53.78 51.84 52.38 1,143 -0.72(-1.36%)
Sep 19, 2016 50.58 53.82 50.58 53.10 360 +0.72(+1.37%)
Sep 16, 2016 54.36 55.89 52.38 52.38 2,388 -1.26(-2.35%)
Sep 15, 2016 54.36 55.98 52.74 53.64 1,321 -1.26(-2.29%)
Sep 14, 2016 53.28 55.62 53.10 54.90 1,053 +2.16(+4.10%)
Sep 13, 2016 54.00 54.90 51.48 52.74 874 -1.98(-3.62%)
Sep 12, 2016 54.00 55.80 52.74 54.72 1,680 +1.08(+2.01%)
Sep 09, 2016 54.36 54.36 52.56 53.64 723 +1.08(+2.05%)
Sep 08, 2016 51.84 53.10 51.30 52.56 976 +1.26(+2.46%)
Sep 07, 2016 51.39 52.20 50.76 51.30 567 +0.00(+0.00%)
Sep 06, 2016 51.12 52.20 50.58 51.30 978 -0.54(-1.04%)
Sep 02, 2016 51.48 51.84 51.84 51.84 355 +0.72(+1.41%)
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.