Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.50 23.40 21.60 21.82 1,277 +0.22(+1.00%)
Oct 30, 2017 23.40 23.40 21.60 21.60 2,675 -1.80(-7.69%)
Oct 27, 2017 24.30 24.30 22.50 23.40 1,174 -0.72(-2.99%)
Oct 26, 2017 24.30 24.30 23.40 24.12 151 +0.27(+1.13%)
Oct 25, 2017 23.40 24.30 22.50 23.85 1,022 +0.90(+3.92%)
Oct 24, 2017 24.30 24.30 22.50 22.95 1,866 -1.35(-5.56%)
Oct 23, 2017 23.40 24.30 22.68 24.30 2,282 +1.80(+8.00%)
Oct 20, 2017 24.30 24.30 22.50 22.50 2,950 -0.90(-3.85%)
Oct 19, 2017 24.30 24.66 23.40 23.40 1,706 -1.80(-7.14%)
Oct 18, 2017 24.30 25.20 24.30 25.20 1,310 +0.90(+3.70%)
Oct 17, 2017 24.30 25.11 24.30 24.30 1,105 -0.45(-1.82%)
Oct 16, 2017 27.90 27.90 24.30 24.75 3,908 -3.15(-11.29%)
Oct 13, 2017 26.10 27.90 26.10 27.90 3,847 +0.90(+3.33%)
Oct 12, 2017 27.00 28.80 26.10 27.00 2,608 -0.90(-3.23%)
Oct 11, 2017 27.00 28.80 26.10 27.90 2,539 +0.90(+3.33%)
Oct 10, 2017 28.80 29.70 26.10 27.00 3,668 -2.70(-9.09%)
Oct 09, 2017 27.00 29.70 25.20 29.70 6,266 +2.70(+10.00%)
Oct 06, 2017 26.10 29.70 24.30 27.00 6,427 +0.00(+0.00%)
Oct 05, 2017 27.90 30.60 26.10 27.00 22,278 -0.90(-3.23%)
Oct 04, 2017 23.40 27.90 22.50 27.90 18,545 +4.50(+19.23%)
Oct 03, 2017 20.42 24.30 20.42 23.40 13,928 +2.70(+13.04%)
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.