Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.420 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.80 10.80 9.812 10.01 12,971 -0.24(-2.30%)
Jun 28, 2018 9.720 11.34 9.578 10.24 52,474 +0.59(+6.16%)
Jun 27, 2018 9.720 10.10 9.360 9.650 33,823 +0.11(+1.15%)
Jun 26, 2018 9.450 9.567 9.272 9.540 10,547 +0.22(+2.42%)
Jun 25, 2018 9.558 9.558 9.270 9.315 5,093 -0.25(-2.63%)
Jun 22, 2018 9.630 9.630 9.279 9.567 10,684 +0.18(+1.92%)
Jun 21, 2018 9.720 9.720 9.362 9.387 9,169 +0.06(+0.68%)
Jun 20, 2018 9.450 9.630 9.226 9.324 13,874 -0.05(-0.56%)
Jun 19, 2018 9.682 9.682 9.365 9.376 16,254 -0.31(-3.16%)
Jun 18, 2018 9.756 10.22 9.542 9.682 20,337 -0.34(-3.43%)
Jun 15, 2018 9.202 9.202 10.03 221,565 +0.82(+8.96%)
Jun 14, 2018 9.718 9.718 9.182 9.202 14,324 -0.32(-3.38%)
Jun 13, 2018 9.900 9.900 9.414 9.524 11,872 -0.03(-0.37%)
Jun 12, 2018 9.828 9.900 9.360 9.559 14,941 +0.20(+2.12%)
Jun 11, 2018 9.540 9.720 9.360 9.360 6,247 -0.20(-2.07%)
Jun 08, 2018 9.698 9.896 9.540 9.558 11,218 -0.12(-1.23%)
Jun 07, 2018 9.725 10.26 9.454 9.677 15,081 +0.10(+1.05%)
Jun 06, 2018 9.952 10.26 9.450 9.576 9,308 -0.15(-1.50%)
Jun 05, 2018 10.08 10.26 9.545 9.722 8,563 +0.00(+0.02%)
Jun 04, 2018 10.21 10.21 9.260 9.720 16,847 -0.31(-3.12%)
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.