Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.835 4.835 4.835 0 +0.08(+1.71%)
Mar 28, 2018 4.937 5.024 4.550 4.753 54,742 -0.27(-5.40%)
Mar 27, 2018 5.130 5.130 4.814 5.024 108,045 +0.09(+1.76%)
Mar 26, 2018 5.323 5.323 4.655 4.937 104,570 -0.39(-7.26%)
Mar 23, 2018 5.857 6.070 5.034 5.323 116,595 -0.58(-9.87%)
Mar 22, 2018 6.121 6.147 5.818 5.906 38,322 -0.10(-1.60%)
Mar 21, 2018 6.041 6.263 5.812 6.002 111,277 +0.02(+0.32%)
Mar 20, 2018 6.351 6.388 5.712 5.983 118,619 -0.31(-4.92%)
Mar 19, 2018 6.389 6.486 5.843 6.293 116,245 -0.02(-0.28%)
Mar 16, 2018 6.293 6.507 6.099 6.310 33,880 -0.08(-1.23%)
Mar 15, 2018 6.937 7.164 6.147 6.388 83,661 -0.48(-6.93%)
Mar 14, 2018 5.915 6.893 5.712 6.864 190,584 +0.93(+15.74%)
Mar 13, 2018 6.068 6.187 5.712 5.930 42,101 -0.17(-2.76%)
Mar 12, 2018 6.293 6.293 5.905 6.099 61,072 -0.19(-3.08%)
Mar 09, 2018 6.196 6.486 5.615 6.293 100,795 +0.28(+4.62%)
Mar 08, 2018 6.460 6.544 5.923 6.015 111,240 -0.53(-8.09%)
Mar 07, 2018 6.293 6.544 91,512 +0.00(+0.06%)
Mar 06, 2018 6.680 6.777 6.293 6.540 119,426 -0.04(-0.65%)
Mar 05, 2018 6.777 7.212 6.293 6.583 160,543 -0.05(-0.73%)
Mar 02, 2018 6.970 6.977 6.293 6.631 177,847 -0.34(-4.86%)
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.