Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 106.74 107.28 97.92 104.04 4,984 -3.78(-3.51%)
Nov 27, 2015 109.08 109.08 105.30 107.82 2,736 +0.90(+0.84%)
Nov 25, 2015 103.68 106.92 106.92 106.92 10,338 +2.52(+2.41%)
Nov 24, 2015 111.60 125.46 103.14 104.40 105,205 +1.44(+1.40%)
Nov 23, 2015 94.32 105.12 93.06 102.96 15,053 +8.28(+8.75%)
Nov 20, 2015 94.86 95.58 92.88 94.68 1,263 +0.54(+0.57%)
Nov 19, 2015 92.34 95.58 92.34 94.14 1,311 +2.52(+2.75%)
Nov 18, 2015 91.93 93.24 91.44 91.62 836 -0.72(-0.78%)
Nov 17, 2015 90.90 93.06 90.18 92.34 998 +1.44(+1.58%)
Nov 16, 2015 90.90 91.37 90.00 90.90 903 +0.72(+0.80%)
Nov 13, 2015 90.18 93.24 89.52 90.18 427 +0.36(+0.40%)
Nov 12, 2015 90.18 96.30 89.10 89.82 878 -1.26(-1.38%)
Nov 11, 2015 94.32 96.64 90.00 91.08 833 -3.78(-3.98%)
Nov 10, 2015 92.11 97.02 90.00 94.86 1,427 -0.18(-0.19%)
Nov 09, 2015 94.68 98.64 91.98 95.04 1,093 -0.90(-0.94%)
Nov 06, 2015 91.98 96.30 91.98 95.94 965 +1.80(+1.91%)
Nov 05, 2015 99.36 99.36 94.14 94.14 1,805 -4.32(-4.39%)
Nov 04, 2015 97.56 99.18 96.48 98.46 1,750 +1.08(+1.11%)
Nov 03, 2015 94.32 98.75 93.42 97.38 2,900 +2.88(+3.05%)
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.