Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.957 5.111 4.840 5.081 15,562 +0.05(+0.94%)
Apr 27, 2018 5.421 5.421 5.034 5.034 19,547 -0.12(-2.31%)
Apr 26, 2018 5.056 5.512 5.034 5.153 13,074 +0.10(+2.03%)
Apr 25, 2018 5.054 5.305 5.035 5.050 10,411 +0.01(+0.13%)
Apr 24, 2018 5.470 5.517 5.035 5.044 22,723 -0.47(-8.60%)
Apr 23, 2018 5.615 5.808 5.324 5.518 77,243 +0.12(+2.17%)
Apr 20, 2018 5.422 5.862 5.344 5.401 22,694 -0.11(-1.99%)
Apr 19, 2018 5.905 6.070 5.228 5.510 51,417 -0.39(-6.69%)
Apr 18, 2018 5.324 6.263 5.082 5.905 182,688 +0.66(+12.55%)
Apr 17, 2018 5.324 5.518 5.082 5.247 27,707 +0.07(+1.31%)
Apr 16, 2018 5.324 5.421 5.082 5.179 16,904 -0.34(-6.14%)
Apr 13, 2018 5.518 5.518 5.131 5.518 36,104 +0.15(+2.89%)
Apr 12, 2018 4.937 5.685 4.840 5.363 79,315 +0.43(+8.63%)
Apr 11, 2018 4.840 5.034 4.744 4.937 16,238 +0.10(+2.00%)
Apr 10, 2018 5.034 5.034 4.762 4.840 10,487 -0.11(-2.13%)
Apr 09, 2018 5.016 5.130 4.744 4.946 13,314 -0.01(-0.20%)
Apr 06, 2018 5.058 5.058 4.763 4.956 24,410 +0.03(+0.53%)
Apr 05, 2018 4.792 5.130 4.778 4.929 24,819 +0.14(+2.87%)
Apr 04, 2018 4.838 4.838 4.453 4.792 28,713 +0.02(+0.41%)
Apr 03, 2018 5.121 5.121 4.696 4.773 29,534 -0.26(-5.17%)
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.