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 (%)
Feb 28, 2018	6.293	9.373	6.293	7.841	1,442,412	+1.69(+27.56%)
Feb 27, 2018	5.131	6.292	4.840	6.147	852,996	+1.79(+41.11%)
Feb 26, 2018	7.261	7.261	4.356	4.356	1,078,464	-11.13(-71.88%)
Feb 23, 2018	15.49	15.49	15.01	15.49	6,801	+0.48(+3.23%)
Feb 22, 2018	15.01	15.49	15.01	15.01	10,657	+0.00(+0.00%)
Feb 21, 2018	16.46	16.46	15.01	15.01	18,188	-0.97(-6.06%)
Feb 20, 2018	15.97	16.94	15.97	15.97	13,237	+0.00(+0.00%)
Feb 16, 2018		15.97	15.97	15.97	0	+0.05(+0.30%)
Feb 15, 2018	15.49	15.97	15.01	15.92	16,438	+0.44(+2.81%)
Feb 14, 2018	15.49	15.49	15.05	15.49	9,264	+0.00(+0.00%)
Feb 13, 2018	15.49	15.49	15.01	15.49	9,694	+0.48(+3.23%)
Feb 12, 2018	15.49	15.49	15.01	15.01	12,032	-0.48(-3.13%)
Feb 09, 2018	15.49	16.41	14.52	15.49	36,297	+0.00(+0.00%)
Feb 08, 2018	15.97	16.94	15.97	15.49	18,081	-0.48(-3.03%)
Feb 07, 2018	15.49	15.49	15.49	15.97	13,993	+0.24(+1.54%)
Feb 06, 2018	15.01	15.97	14.52	15.73	19,108	+0.15(+0.93%)
Feb 05, 2018	15.97	16.07	14.04	15.59	38,279	-0.63(-3.88%)
Feb 02, 2018	16.94	17.18	15.97	16.22	20,161	-0.73(-4.29%)

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.