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 (%)
Sep 28, 2018	5.324	5.518	5.131	5.421	28,014	+0.23(+4.48%)
Sep 27, 2018	5.228	5.421	5.131	5.189	11,425	+0.06(+1.13%)
Sep 26, 2018	5.518	5.615	5.034	5.131	32,738	-0.32(-5.91%)
Sep 25, 2018	5.189	6.486	4.987	5.453	175,771	+0.42(+8.33%)
Sep 24, 2018	5.100	5.228	4.889	5.034	18,141	+0.10(+1.96%)
Sep 21, 2018	5.034	5.324	4.937	4.937	55,728	-0.13(-2.63%)
Sep 20, 2018	5.044	5.131	5.024	5.071	8,724	-0.02(-0.42%)
Sep 19, 2018	5.034	5.216	4.840	5.092	16,020	+0.06(+1.15%)
Sep 18, 2018	4.889	5.111	4.889	5.034	14,618	+0.05(+0.97%)
Sep 17, 2018	5.100	5.228	4.986	4.986	12,021	-0.15(-2.83%)
Sep 14, 2018	5.131	5.228	4.937	5.131	19,874	-0.11(-2.12%)
Sep 13, 2018	5.324	5.506	5.131	5.242	27,040	-0.18(-3.30%)
Sep 12, 2018	5.615	5.615	5.324	5.421	30,974	-0.10(-1.75%)
Sep 11, 2018	5.373	5.808	5.324	5.518	68,674	+0.00(+0.00%)
Sep 10, 2018	5.421	5.518	5.324	5.518	12,341	+0.10(+1.79%)
Sep 07, 2018	5.808	5.808	5.421	5.421	16,920	-0.31(-5.49%)
Sep 06, 2018	5.789	5.808	5.518	5.736	18,407	+0.03(+0.44%)
Sep 05, 2018	6.021	6.099	5.635	5.711	15,823	-0.32(-5.25%)

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.