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 (%)
Jan 31, 2017	24.59	26.62	23.72	25.65	2,022	+0.97(+3.92%)
Jan 30, 2017	24.20	25.17	24.20	24.69	627	-0.48(-1.92%)
Jan 27, 2017	25.17	25.17	24.69	25.17	2,116	+0.24(+0.97%)
Jan 26, 2017	25.17	25.17	24.69	24.93	653	+0.24(+0.98%)
Jan 25, 2017	24.93	25.51	24.69	24.69	819	+0.00(+0.00%)
Jan 24, 2017	25.17	25.17	24.20	24.69	1,873	-0.73(-2.86%)
Jan 23, 2017	27.11	27.11	24.20	25.41	3,722	-0.73(-2.78%)
Jan 20, 2017	24.73	27.11	24.69	26.14	3,159	+1.45(+5.88%)
Jan 19, 2017	25.65	25.65	24.69	24.69	1,953	-0.97(-3.77%)
Jan 18, 2017	25.65	26.14	25.17	25.65	1,776	+0.00(+0.00%)
Jan 17, 2017	27.11	27.11	24.59	25.65	9,034	-0.97(-3.64%)
Jan 13, 2017		26.62	26.62	26.62	0	-0.97(-3.51%)
Jan 12, 2017	26.62	27.59	26.62	27.59	3,264	+0.48(+1.79%)
Jan 11, 2017	27.30	27.59	27.11	27.11	3,500	-0.48(-1.75%)
Jan 10, 2017	27.59	27.59	27.11	27.59	1,059	+0.00(+0.00%)
Jan 09, 2017	27.11	28.07	27.11	27.59	3,319	+0.48(+1.79%)
Jan 06, 2017	26.62	27.11	26.62	27.11	847	+0.00(+0.00%)
Jan 05, 2017	26.14	27.11	25.17	27.11	1,643	+0.97(+3.70%)
Jan 04, 2017	26.62	27.59	26.14	26.14	2,661	-0.10(-0.37%)

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.