Arca Biopharma Inc (NQ: ABIO )

1.975 USD -0.005 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.00 46.80 42.30 45.90 2,837 +0.00(+0.00%)
Mar 30, 2017 46.80 47.70 45.90 45.90 927 -0.90(-1.92%)
Mar 29, 2017 46.40 46.80 45.00 46.80 336 +0.90(+1.96%)
Mar 28, 2017 47.70 47.70 45.00 45.90 898 -0.45(-0.97%)
Mar 27, 2017 46.80 47.70 45.90 46.35 2,440 -1.35(-2.83%)
Mar 24, 2017 45.90 48.60 44.76 47.70 2,128 +2.70(+6.00%)
Mar 23, 2017 43.20 45.00 43.20 45.00 525 +0.90(+2.04%)
Mar 22, 2017 45.90 45.90 43.20 44.10 280 -0.90(-2.00%)
Mar 21, 2017 45.90 45.90 43.20 45.00 969 +0.90(+2.04%)
Mar 20, 2017 46.80 47.70 43.20 44.10 1,504 -2.70(-5.77%)
Mar 17, 2017 47.70 47.70 45.41 46.80 3,697 +0.90(+1.96%)
Mar 16, 2017 45.00 46.80 45.00 45.90 1,793 +0.90(+2.00%)
Mar 15, 2017 42.30 46.35 42.30 45.00 3,195 +2.70(+6.38%)
Mar 14, 2017 44.10 45.00 42.30 42.30 4,148 -1.80(-4.08%)
Mar 13, 2017 45.00 46.80 43.20 44.10 2,190 -0.90(-2.00%)
Mar 10, 2017 45.90 46.80 44.10 45.00 4,724 +0.00(+0.00%)
Mar 09, 2017 45.90 46.80 45.00 45.00 6,752 +0.45(+1.01%)
Mar 08, 2017 43.20 45.90 42.30 44.55 11,168 +1.35(+3.12%)
Mar 07, 2017 45.90 45.90 43.20 43.20 1,997 -2.70(-5.88%)
Mar 06, 2017 46.80 46.80 45.00 45.90 989 +0.00(+0.00%)
Mar 03, 2017 46.22 47.38 45.90 45.90 983 +0.00(+0.00%)
Mar 02, 2017 45.90 46.80 45.00 45.90 1,575 +0.00(+0.00%)
Mar 01, 2017 45.90 46.80 45.00 45.90 560 +0.00(+0.00%)
Feb 28, 2017 46.80 48.15 45.90 45.90 1,370 -0.90(-1.92%)
Feb 27, 2017 46.80 46.80 45.00 46.80 2,712 +0.45(+0.97%)
Feb 24, 2017 45.00 46.80 45.00 46.35 256 +0.45(+0.98%)
Feb 23, 2017 46.80 46.80 45.00 45.90 679 -0.90(-1.92%)
Feb 22, 2017 46.80 46.80 45.90 46.80 1,290 +0.90(+1.96%)
Feb 21, 2017 46.80 46.80 45.72 45.90 1,371 +0.00(+0.00%)
Feb 17, 2017 45.90 45.90 45.90 0 +0.90(+2.00%)
Feb 16, 2017 46.38 46.80 45.00 45.00 1,411 -1.80(-3.85%)
Feb 15, 2017 45.90 47.47 45.90 46.80 967 +0.90(+1.96%)
Feb 14, 2017 46.80 47.79 45.90 45.90 409 +0.00(+0.00%)
Feb 13, 2017 46.80 47.70 45.90 45.90 415 +0.00(+0.00%)
Feb 10, 2017 45.90 46.80 45.90 45.90 466 -0.45(-0.97%)
Feb 09, 2017 45.90 46.62 45.90 46.35 576 -0.03(-0.05%)
Feb 08, 2017 46.80 46.80 45.90 46.38 891 -0.42(-0.91%)
Feb 07, 2017 47.70 47.70 45.90 46.80 742 +1.71(+3.79%)
Feb 06, 2017 44.10 50.40 44.10 45.09 1,170 +0.09(+0.20%)
Feb 03, 2017 45.60 45.90 45.00 45.00 259 +0.00(+0.00%)
Feb 02, 2017 44.10 45.90 44.10 45.00 547 -0.45(-0.99%)
Feb 01, 2017 46.80 47.70 45.45 45.45 539 -2.25(-4.72%)
Jan 31, 2017 45.72 49.50 44.10 47.70 1,087 +1.80(+3.92%)
Jan 30, 2017 45.00 46.80 45.00 45.90 337 -0.90(-1.92%)
Jan 27, 2017 46.80 46.80 45.90 46.80 1,138 +0.45(+0.97%)
Jan 26, 2017 46.80 46.80 45.90 46.35 351 +0.45(+0.98%)
Jan 25, 2017 46.35 47.43 45.90 45.90 440 +0.00(+0.00%)
Jan 24, 2017 46.80 46.80 45.00 45.90 1,007 -1.35(-2.86%)
Jan 23, 2017 50.40 50.40 45.00 47.25 2,002 -1.35(-2.78%)
Jan 20, 2017 45.99 50.40 45.90 48.60 1,699 +2.70(+5.88%)
Jan 19, 2017 47.70 47.70 45.90 45.90 1,050 -1.80(-3.77%)
Jan 18, 2017 47.70 48.60 46.80 47.70 955 +0.00(+0.00%)
Jan 17, 2017 50.40 50.40 45.72 47.70 4,858 -1.80(-3.64%)
Jan 13, 2017 49.50 49.50 49.50 0 -1.80(-3.51%)
Jan 12, 2017 49.50 51.30 49.50 51.30 1,755 +0.90(+1.79%)
Jan 11, 2017 50.76 51.30 50.40 50.40 1,882 -0.90(-1.75%)
Jan 10, 2017 51.30 51.30 50.40 51.30 569 +0.00(+0.00%)
Jan 09, 2017 50.40 52.20 50.40 51.30 1,785 +0.90(+1.79%)
Jan 06, 2017 49.50 50.40 49.50 50.40 455 +0.00(+0.00%)
Jan 05, 2017 48.60 50.40 46.80 50.40 884 +1.80(+3.70%)
Jan 04, 2017 49.50 51.30 48.60 48.60 1,431 -0.18(-0.37%)
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.