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 (%)
Apr 28, 2017	26.62	26.62	25.65	25.65	1,925	-0.48(-1.85%)
Apr 27, 2017	26.14	26.62	25.65	26.14	5,037	+1.45(+5.88%)
Apr 26, 2017	23.23	25.17	22.99	24.69	2,244	+0.48(+2.00%)
Apr 25, 2017	24.69	24.69	24.20	24.20	384	-0.48(-1.96%)
Apr 24, 2017	24.69	24.69	24.20	24.69	351	-0.48(-1.92%)
Apr 21, 2017	24.97	25.17	24.25	25.17	261	+0.48(+1.96%)
Apr 20, 2017	22.98	25.17	22.98	24.69	1,896	+1.69(+7.37%)
Apr 19, 2017	22.96	23.23	22.75	22.99	1,357	+0.24(+1.06%)
Apr 18, 2017	22.75	23.23	22.75	22.75	378	+0.00(+0.00%)
Apr 17, 2017	23.23	23.23	22.75	22.75	111	-0.44(-1.88%)
Apr 13, 2017	22.27	23.23	22.27	23.19	679	+0.92(+4.13%)
Apr 12, 2017	22.75	23.23	22.27	22.27	1,658	-0.48(-2.13%)
Apr 11, 2017	23.23	23.23	22.70	22.75	1,044	-0.97(-4.08%)
Apr 10, 2017		23.72	22.75	23.72	688	+0.97(+4.26%)
Apr 07, 2017	23.23	23.72	22.75	22.75	3,871	-0.97(-4.08%)
Apr 06, 2017	23.23	23.72	22.75	23.72	1,277	+0.97(+4.26%)
Apr 05, 2017	24.20	24.20	22.75	22.75	2,559	-0.97(-4.08%)
Apr 04, 2017	23.23	24.20	23.23	23.72	1,915	+0.48(+2.08%)

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.