Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 54.00 54.36 51.66 52.20 370 -1.80(-3.33%)
Jun 29, 2016 51.48 54.00 50.82 54.00 704 +2.16(+4.17%)
Jun 28, 2016 50.58 53.46 50.58 51.84 522 +1.80(+3.60%)
Jun 27, 2016 54.00 54.00 49.50 50.04 914 -3.78(-7.02%)
Jun 24, 2016 51.30 54.18 51.30 53.82 999 -0.36(-0.66%)
Jun 23, 2016 51.66 54.18 51.30 54.18 474 +2.70(+5.24%)
Jun 22, 2016 53.10 53.10 51.33 51.48 230 -1.80(-3.38%)
Jun 21, 2016 51.29 54.00 51.29 53.28 200 +1.98(+3.86%)
Jun 20, 2016 49.14 54.18 49.14 51.30 1,981 +0.72(+1.42%)
Jun 17, 2016 52.56 53.64 50.22 50.58 1,742 -1.44(-2.77%)
Jun 16, 2016 52.92 54.90 50.94 52.02 2,681 -1.80(-3.34%)
Jun 15, 2016 55.80 57.24 53.46 53.82 1,713 -2.70(-4.78%)
Jun 14, 2016 55.80 57.06 54.18 56.52 929 +0.90(+1.62%)
Jun 13, 2016 59.40 59.40 54.90 55.62 1,734 -0.72(-1.28%)
Jun 10, 2016 59.22 59.76 55.80 56.34 1,770 -3.06(-5.15%)
Jun 09, 2016 64.26 64.80 58.50 59.40 4,506 -5.40(-8.33%)
Jun 08, 2016 59.22 70.74 59.22 64.80 13,945 +3.42(+5.57%)
Jun 07, 2016 62.10 62.28 60.48 61.38 464 -0.36(-0.58%)
Jun 06, 2016 60.12 62.10 59.40 61.74 599 +2.52(+4.26%)
Jun 03, 2016 60.84 61.20 58.52 59.22 190 -1.98(-3.24%)
Jun 02, 2016 61.56 61.74 59.94 61.20 614 +0.36(+0.59%)
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.