Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.70 21.60 19.80 20.70 1,798 +0.00(+0.00%)
Sep 28, 2017 20.70 21.60 19.80 20.70 2,941 -0.18(-0.86%)
Sep 27, 2017 20.70 21.60 20.70 20.88 4,204 -0.54(-2.52%)
Sep 26, 2017 21.60 21.60 20.70 21.42 2,906 +0.72(+3.48%)
Sep 25, 2017 21.60 21.60 19.80 20.70 760 -0.90(-4.17%)
Sep 22, 2017 21.60 21.60 20.70 21.60 2,725 +0.45(+2.13%)
Sep 21, 2017 20.70 21.60 20.70 21.15 988 -0.45(-2.08%)
Sep 20, 2017 20.70 21.60 20.70 21.60 2,442 +0.90(+4.35%)
Sep 19, 2017 21.60 21.60 20.70 20.70 1,309 +0.00(+0.00%)
Sep 18, 2017 21.60 22.95 20.70 20.70 3,873 -0.90(-4.17%)
Sep 15, 2017 24.30 24.30 21.60 21.60 4,804 -0.90(-4.00%)
Sep 14, 2017 21.60 23.40 21.60 22.50 3,453 +0.90(+4.17%)
Sep 13, 2017 21.60 22.95 20.70 21.60 5,870 +0.00(+0.00%)
Sep 12, 2017 21.60 21.60 20.70 21.60 844 +0.18(+0.84%)
Sep 11, 2017 21.60 21.60 20.70 21.42 984 -0.18(-0.83%)
Sep 08, 2017 20.70 21.60 20.25 21.60 1,801 +1.80(+9.09%)
Sep 07, 2017 20.70 21.60 19.80 19.80 2,796 -0.90(-4.35%)
Sep 06, 2017 20.70 20.70 19.80 20.70 2,156 +0.00(+0.00%)
Sep 05, 2017 20.70 20.70 19.80 20.70 1,293 +0.90(+4.55%)
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.