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 (%)
Jul 29, 2016	30.30	30.88	28.94	29.82	638	-0.29(-0.96%)
Jul 28, 2016	30.01	30.40	30.01	30.11	1,198	+0.29(+0.97%)
Jul 27, 2016	29.62	30.01	29.50	29.82	1,626	+0.77(+2.67%)
Jul 26, 2016	28.75	29.20	28.27	29.04	1,298	+0.58(+2.05%)
Jul 25, 2016	28.08	28.46	28.07	28.46	926	-0.48(-1.65%)
Jul 22, 2016	28.17	29.91	28.07	28.93	1,336	-0.01(-0.04%)
Jul 21, 2016	28.66	29.91	28.36	28.95	1,921	+0.39(+1.36%)
Jul 20, 2016	28.66	29.62	28.46	28.56	906	-0.19(-0.67%)
Jul 19, 2016	29.04	31.37	28.56	28.75	3,437	-0.97(-3.26%)
Jul 18, 2016	28.95	30.01	28.85	29.72	697	+0.97(+3.37%)
Jul 15, 2016	31.08	31.08	27.71	28.75	2,803	-0.87(-2.93%)
Jul 14, 2016	29.24	30.43	29.24	29.62	329	+0.09(+0.31%)
Jul 13, 2016	30.20	32.53	29.39	29.53	653	-0.97(-3.17%)
Jul 12, 2016	29.87	31.27	29.62	30.49	1,293	+1.06(+3.62%)
Jul 11, 2016	30.40	31.08	29.14	29.43	1,784	-0.97(-3.18%)
Jul 08, 2016	29.53	31.27	30.01	30.40	3,726	+0.39(+1.29%)
Jul 07, 2016	29.62	30.01	28.17	30.01	1,987	+0.19(+0.65%)
Jul 05, 2016	28.75	29.82	28.36	29.82	2,331	+0.68(+2.33%)

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.