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 (%)
Dec 29, 2017		13.07	13.07	13.07	0	+0.00(+0.00%)
Dec 28, 2017	13.55	13.55	13.07	13.07	3,699	-0.05(-0.37%)
Dec 27, 2017	12.59	13.55	12.59	13.12	4,644	+0.53(+4.23%)
Dec 26, 2017	13.55	13.55	12.59	12.59	4,793	-0.97(-7.14%)
Dec 22, 2017	13.07	13.55	13.07	13.55	1,803	+0.48(+3.70%)
Dec 21, 2017	14.04	14.04	13.07	13.07	1,939	-0.48(-3.57%)
Dec 20, 2017	14.04	14.04	13.55	13.55	5,384	-0.24(-1.75%)
Dec 19, 2017	13.55	14.04	13.55	13.80	4,989	+0.24(+1.79%)
Dec 18, 2017	14.52	14.52	13.07	13.55	3,642	-0.48(-3.45%)
Dec 15, 2017	13.07	14.04	13.07	14.04	4,665	+0.73(+5.45%)
Dec 14, 2017	14.52	14.52	13.07	13.31	4,659	-0.73(-5.17%)
Dec 13, 2017	12.59	14.04	12.59	14.04	10,005	+1.45(+11.54%)
Dec 12, 2017	12.59	13.07	12.10	12.59	3,416	+0.00(+0.00%)
Dec 11, 2017	12.59	12.97	12.10	12.59	14,120	+0.48(+4.00%)
Dec 08, 2017	12.59	12.59	12.10	12.10	6,676	+0.00(+0.00%)
Dec 07, 2017	12.59	12.59	12.10	12.10	3,886	-0.48(-3.85%)
Dec 06, 2017	12.59	12.59	12.10	12.59	3,571	+0.24(+1.96%)
Dec 05, 2017	12.59	12.87	12.10	12.34	1,979	+0.11(+0.89%)
Dec 04, 2017	13.07	13.07	13.07	12.23	4,406	-0.83(-6.39%)

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.