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%)
Apr 02, 2018 4.835 5.130 4.695 5.033 72,722 +0.20(+4.11%)
Mar 29, 2018 4.835 4.835 4.835 0 +0.08(+1.71%)
Mar 28, 2018 4.937 5.024 4.550 4.753 54,742 -0.27(-5.40%)
Mar 27, 2018 5.130 5.130 4.814 5.024 108,045 +0.09(+1.76%)
Mar 26, 2018 5.323 5.323 4.655 4.937 104,570 -0.39(-7.26%)
Mar 23, 2018 5.857 6.070 5.034 5.323 116,595 -0.58(-9.87%)
Mar 22, 2018 6.121 6.147 5.818 5.906 38,322 -0.10(-1.60%)
Mar 21, 2018 6.041 6.263 5.812 6.002 111,277 +0.02(+0.32%)
Mar 20, 2018 6.351 6.388 5.712 5.983 118,619 -0.31(-4.92%)
Mar 19, 2018 6.389 6.486 5.843 6.293 116,245 -0.02(-0.28%)
Mar 16, 2018 6.293 6.507 6.099 6.310 33,880 -0.08(-1.23%)
Mar 15, 2018 6.937 7.164 6.147 6.388 83,661 -0.48(-6.93%)
Mar 14, 2018 5.915 6.893 5.712 6.864 190,584 +0.93(+15.74%)
Mar 13, 2018 6.068 6.187 5.712 5.930 42,101 -0.17(-2.76%)
Mar 12, 2018 6.293 6.293 5.905 6.099 61,072 -0.19(-3.08%)
Mar 09, 2018 6.196 6.486 5.615 6.293 100,795 +0.28(+4.62%)
Mar 08, 2018 6.460 6.544 5.923 6.015 111,240 -0.53(-8.09%)
Mar 07, 2018 6.293 6.544 91,512 +0.00(+0.06%)
Mar 06, 2018 6.680 6.777 6.293 6.540 119,426 -0.04(-0.65%)
Mar 05, 2018 6.777 7.212 6.293 6.583 160,543 -0.05(-0.73%)
Mar 02, 2018 6.970 6.977 6.293 6.631 177,847 -0.34(-4.86%)
Mar 01, 2018 8.713 8.810 6.453 6.970 473,024 -0.87(-11.11%)
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.