Arca Biopharma Inc (NQ: ABIO )

2.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 106.74 107.28 97.92 104.04 4,984 -3.78(-3.51%)
Nov 27, 2015 109.08 109.08 105.30 107.82 2,736 +0.90(+0.84%)
Nov 25, 2015 103.68 106.92 106.92 106.92 10,338 +2.52(+2.41%)
Nov 24, 2015 111.60 125.46 103.14 104.40 105,205 +1.44(+1.40%)
Nov 23, 2015 94.32 105.12 93.06 102.96 15,053 +8.28(+8.75%)
Nov 20, 2015 94.86 95.58 92.88 94.68 1,263 +0.54(+0.57%)
Nov 19, 2015 92.34 95.58 92.34 94.14 1,311 +2.52(+2.75%)
Nov 18, 2015 91.93 93.24 91.44 91.62 836 -0.72(-0.78%)
Nov 17, 2015 90.90 93.06 90.18 92.34 998 +1.44(+1.58%)
Nov 16, 2015 90.90 91.37 90.00 90.90 903 +0.72(+0.80%)
Nov 13, 2015 90.18 93.24 89.52 90.18 427 +0.36(+0.40%)
Nov 12, 2015 90.18 96.30 89.10 89.82 878 -1.26(-1.38%)
Nov 11, 2015 94.32 96.64 90.00 91.08 833 -3.78(-3.98%)
Nov 10, 2015 92.11 97.02 90.00 94.86 1,427 -0.18(-0.19%)
Nov 09, 2015 94.68 98.64 91.98 95.04 1,093 -0.90(-0.94%)
Nov 06, 2015 91.98 96.30 91.98 95.94 965 +1.80(+1.91%)
Nov 05, 2015 99.36 99.36 94.14 94.14 1,805 -4.32(-4.39%)
Nov 04, 2015 97.56 99.18 96.48 98.46 1,750 +1.08(+1.11%)
Nov 03, 2015 94.32 98.75 93.42 97.38 2,900 +2.88(+3.05%)
Nov 02, 2015 93.06 95.94 92.88 94.50 1,962 +2.34(+2.54%)
Oct 30, 2015 91.89 92.70 88.92 92.16 1,430 +1.44(+1.59%)
Oct 29, 2015 91.28 93.06 90.54 90.72 1,527 -0.54(-0.59%)
Oct 28, 2015 88.92 92.88 87.48 91.26 1,097 +3.04(+3.45%)
Oct 27, 2015 89.10 93.27 87.84 88.22 734 -0.16(-0.19%)
Oct 26, 2015 88.56 90.36 88.04 88.38 822 -0.18(-0.20%)
Oct 23, 2015 87.84 90.72 87.84 88.56 738 -0.54(-0.61%)
Oct 22, 2015 86.94 91.73 86.58 89.10 2,160 +1.44(+1.64%)
Oct 21, 2015 93.24 93.24 87.12 87.66 1,894 -4.86(-5.25%)
Oct 20, 2015 93.96 97.20 91.98 92.52 926 -1.35(-1.44%)
Oct 19, 2015 94.86 99.00 93.24 93.87 2,437 -0.63(-0.67%)
Oct 16, 2015 92.88 96.84 92.52 94.50 386 +1.62(+1.74%)
Oct 15, 2015 92.52 93.42 91.08 92.88 605 +0.18(+0.19%)
Oct 14, 2015 91.26 98.10 91.26 92.70 322 +1.26(+1.38%)
Oct 13, 2015 94.68 95.20 90.90 91.44 1,082 -2.07(-2.21%)
Oct 12, 2015 98.46 98.46 92.52 93.51 1,537 -4.41(-4.50%)
Oct 09, 2015 99.72 100.86 97.92 97.92 747 +0.54(+0.55%)
Oct 08, 2015 96.84 98.28 95.94 97.38 912 +0.54(+0.56%)
Oct 07, 2015 99.00 100.26 96.48 96.84 995 +0.00(+0.00%)
Oct 06, 2015 97.38 99.22 95.22 96.84 779 -0.54(-0.55%)
Oct 05, 2015 95.22 99.90 93.06 97.38 1,129 +2.52(+2.66%)
Oct 02, 2015 86.40 95.04 86.40 94.86 6,351 +6.84(+7.77%)
Oct 01, 2015 88.20 89.73 86.40 88.02 1,001 -1.26(-1.41%)
Sep 30, 2015 88.20 90.36 87.66 89.28 2,920 +0.90(+1.02%)
Sep 29, 2015 94.86 95.76 85.50 88.38 2,732 -7.56(-7.88%)
Sep 28, 2015 95.94 96.84 91.44 95.94 3,355 -1.08(-1.11%)
Sep 25, 2015 105.75 107.10 96.30 97.02 2,273 -9.18(-8.64%)
Sep 24, 2015 108.90 112.14 103.23 106.20 2,952 -4.14(-3.75%)
Sep 23, 2015 111.96 114.48 109.98 110.34 2,918 -3.78(-3.31%)
Sep 22, 2015 111.24 115.56 109.98 114.12 4,435 +1.80(+1.60%)
Sep 21, 2015 114.84 116.46 110.61 112.32 3,327 -0.36(-0.32%)
Sep 18, 2015 112.14 115.92 111.06 112.68 4,367 -2.52(-2.19%)
Sep 17, 2015 113.98 115.92 113.94 115.20 2,228 +0.00(+0.00%)
Sep 16, 2015 113.40 115.92 113.40 115.20 3,814 -0.72(-0.62%)
Sep 15, 2015 111.78 116.64 109.98 115.92 1,654 +4.32(+3.87%)
Sep 14, 2015 114.12 115.38 108.18 111.60 2,818 -3.60(-3.13%)
Sep 11, 2015 115.20 116.46 111.24 115.20 2,390 -1.80(-1.54%)
Sep 10, 2015 118.80 119.52 114.48 117.00 2,200 -2.52(-2.11%)
Sep 09, 2015 118.80 121.68 118.08 119.52 3,121 +0.36(+0.30%)
Sep 08, 2015 141.12 141.12 117.00 119.16 7,842 +3.96(+3.44%)
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.