Arca Biopharma Inc (NQ: ABIO )

2.275 USD +0.025 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.720 9.720 9.180 9.360 6,605 -0.19(-1.94%)
Nov 29, 2018 9.362 9.810 9.362 9.545 3,182 -0.26(-2.70%)
Nov 28, 2018 9.880 9.898 9.374 9.810 5,440 +0.20(+2.12%)
Nov 27, 2018 9.680 10.06 9.580 9.607 4,398 +0.05(+0.53%)
Nov 26, 2018 9.846 10.08 9.540 9.556 10,568 -0.16(-1.69%)
Nov 23, 2018 9.450 9.846 9.180 9.720 2,805 +0.28(+2.96%)
Nov 21, 2018 9.441 9.441 9.441 0 -0.10(-1.04%)
Nov 20, 2018 9.373 9.632 9.180 9.540 7,544 -0.25(-2.57%)
Nov 19, 2018 10.08 10.08 9.205 9.792 14,601 -0.29(-2.86%)
Nov 16, 2018 10.80 10.80 9.720 10.08 11,022 +0.36(+3.70%)
Nov 15, 2018 10.08 10.80 9.000 9.720 52,603 -2.34(-19.40%)
Nov 14, 2018 12.78 12.78 11.34 12.06 16,842 -0.90(-6.94%)
Nov 13, 2018 12.60 13.14 12.24 12.96 9,095 +0.17(+1.37%)
Nov 12, 2018 12.78 13.32 12.60 12.79 15,567 +0.01(+0.04%)
Nov 09, 2018 14.22 14.40 12.42 12.78 39,938 -1.80(-12.35%)
Nov 08, 2018 14.04 14.58 13.50 14.58 24,732 +0.18(+1.25%)
Nov 07, 2018 14.40 15.30 13.86 14.40 52,109 +0.18(+1.27%)
Nov 06, 2018 15.30 15.66 13.68 14.22 109,190 -1.44(-9.20%)
Nov 05, 2018 14.22 16.02 12.78 15.66 180,000 +1.80(+12.99%)
Nov 02, 2018 11.88 13.86 11.52 13.86 99,811 +1.62(+13.24%)
Nov 01, 2018 11.88 13.32 10.80 12.24 49,288 +0.00(+0.00%)
Oct 31, 2018 10.08 13.50 10.08 12.24 155,462 +2.08(+20.44%)
Oct 30, 2018 10.10 10.80 9.900 10.16 3,390 -0.10(-0.95%)
Oct 29, 2018 10.08 11.16 10.08 10.26 10,282 +0.18(+1.79%)
Oct 26, 2018 10.08 10.44 9.900 10.08 8,505 +0.11(+1.08%)
Oct 25, 2018 9.959 10.44 9.959 9.972 3,698 -0.11(-1.07%)
Oct 24, 2018 10.62 10.62 9.900 10.08 9,354 -0.36(-3.45%)
Oct 23, 2018 10.62 10.95 10.26 10.44 8,132 -0.72(-6.45%)
Oct 22, 2018 10.81 11.28 10.68 11.16 5,460 -0.18(-1.59%)
Oct 19, 2018 10.98 11.34 10.62 11.34 6,833 +0.00(+0.00%)
Oct 18, 2018 11.16 11.52 10.82 11.34 5,249 -0.27(-2.33%)
Oct 17, 2018 11.70 12.22 11.16 11.61 5,095 -0.13(-1.15%)
Oct 16, 2018 10.98 12.22 10.66 11.74 13,936 +0.40(+3.57%)
Oct 15, 2018 10.62 12.24 10.08 11.34 39,889 +0.54(+5.00%)
Oct 12, 2018 10.44 10.80 10.26 10.80 5,722 +0.72(+7.14%)
Oct 11, 2018 10.08 10.80 9.900 10.08 9,217 -0.45(-4.29%)
Oct 10, 2018 10.62 10.98 10.44 10.53 13,955 -0.60(-5.43%)
Oct 09, 2018 10.98 11.52 10.80 11.14 23,073 -0.47(-4.08%)
Oct 08, 2018 11.83 11.88 11.16 11.61 13,501 -0.27(-2.27%)
Oct 05, 2018 12.78 13.14 11.16 11.88 45,422 -0.54(-4.32%)
Oct 04, 2018 12.11 13.48 11.88 12.42 29,197 -0.00(-0.03%)
Oct 03, 2018 10.98 14.40 10.80 12.42 103,400 +0.54(+4.55%)
Oct 02, 2018 13.68 15.30 10.62 11.88 276,566 -6.48(-35.29%)
Oct 01, 2018 10.44 18.90 10.44 18.36 474,764 +8.28(+82.14%)
Sep 28, 2018 9.900 10.26 9.540 10.08 15,066 +0.43(+4.48%)
Sep 27, 2018 9.720 10.08 9.540 9.648 6,145 +0.11(+1.13%)
Sep 26, 2018 10.26 10.44 9.360 9.540 17,607 -0.60(-5.91%)
Sep 25, 2018 9.648 12.06 9.272 10.14 94,533 +0.78(+8.33%)
Sep 24, 2018 9.482 9.720 9.090 9.360 9,757 +0.18(+1.96%)
Sep 21, 2018 9.360 9.900 9.180 9.180 29,972 -0.25(-2.63%)
Sep 20, 2018 9.378 9.540 9.342 9.428 4,692 -0.04(-0.42%)
Sep 19, 2018 9.360 9.698 9.000 9.468 8,616 +0.11(+1.15%)
Sep 18, 2018 9.090 9.504 9.090 9.360 7,861 +0.09(+0.97%)
Sep 17, 2018 9.482 9.720 9.270 9.270 6,465 -0.27(-2.83%)
Sep 14, 2018 9.540 9.720 9.180 9.540 10,688 -0.21(-2.12%)
Sep 13, 2018 9.900 10.24 9.540 9.747 14,542 -0.33(-3.30%)
Sep 12, 2018 10.44 10.44 9.900 10.08 16,658 -0.18(-1.75%)
Sep 11, 2018 9.990 10.80 9.900 10.26 36,934 +0.00(+0.00%)
Sep 10, 2018 10.08 10.26 9.900 10.26 6,637 +0.18(+1.79%)
Sep 07, 2018 10.80 10.80 10.08 10.08 9,100 -0.58(-5.49%)
Sep 06, 2018 10.76 10.80 10.26 10.66 9,899 +0.05(+0.44%)
Sep 05, 2018 11.20 11.34 10.48 10.62 8,510 -0.59(-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.