Arca Biopharma Inc (NQ: ABIO )

2.770 USD +0.010 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 62.28 66.06 61.92 61.92 1,448 -3.42(-5.23%)
Feb 26, 2016 64.26 66.60 63.18 65.34 1,554 +1.26(+1.97%)
Feb 25, 2016 64.26 68.58 63.18 64.08 7,817 -0.90(-1.39%)
Feb 24, 2016 65.52 65.52 62.64 64.98 1,545 -0.72(-1.10%)
Feb 23, 2016 63.90 69.84 63.18 65.70 3,157 +1.80(+2.82%)
Feb 22, 2016 67.14 71.64 63.90 63.90 6,104 -5.22(-7.55%)
Feb 19, 2016 63.36 69.12 63.18 69.12 5,033 +5.04(+7.87%)
Feb 18, 2016 69.48 69.48 64.08 64.08 378 -4.32(-6.32%)
Feb 17, 2016 67.68 71.62 66.94 68.40 1,010 +2.52(+3.83%)
Feb 16, 2016 63.72 67.14 63.18 65.88 524 +2.34(+3.68%)
Feb 12, 2016 62.46 63.54 63.54 63.54 400 +1.62(+2.62%)
Feb 11, 2016 63.18 63.18 61.92 61.92 276 -4.14(-6.27%)
Feb 10, 2016 62.46 66.06 62.46 66.06 140 +3.42(+5.46%)
Feb 09, 2016 63.54 64.80 61.56 62.64 710 -4.50(-6.70%)
Feb 08, 2016 65.70 67.14 61.02 67.14 759 +1.44(+2.19%)
Feb 05, 2016 69.48 70.38 64.26 65.70 703 -2.70(-3.95%)
Feb 04, 2016 63.72 71.64 63.72 68.40 1,124 +2.79(+4.25%)
Feb 03, 2016 66.37 67.50 56.70 65.61 2,400 +0.81(+1.25%)
Feb 02, 2016 69.30 71.10 64.44 64.80 1,398 -3.60(-5.26%)
Feb 01, 2016 67.50 70.56 66.06 68.40 1,178 +0.18(+0.26%)
Jan 29, 2016 68.22 70.56 66.96 68.22 950 +1.62(+2.43%)
Jan 28, 2016 69.66 69.84 66.60 66.60 1,915 -2.88(-4.15%)
Jan 27, 2016 69.12 70.74 67.23 69.48 1,313 -2.16(-3.02%)
Jan 26, 2016 71.64 73.80 68.76 71.64 507 +0.18(+0.25%)
Jan 25, 2016 67.68 71.46 66.60 71.46 680 +2.34(+3.39%)
Jan 22, 2016 70.88 71.10 68.98 69.12 596 -2.34(-3.27%)
Jan 21, 2016 71.10 75.06 70.20 71.46 535 +2.52(+3.66%)
Jan 20, 2016 68.58 71.46 63.90 68.94 1,425 -0.36(-0.52%)
Jan 19, 2016 65.52 69.71 65.52 69.30 1,737 +5.22(+8.15%)
Jan 15, 2016 64.98 64.08 64.08 64.08 1,344 -0.90(-1.39%)
Jan 14, 2016 63.18 66.96 61.38 64.98 2,435 +2.16(+3.44%)
Jan 13, 2016 68.58 70.02 54.90 62.82 3,102 -5.22(-7.67%)
Jan 12, 2016 81.08 81.18 64.44 68.04 4,719 -10.26(-13.10%)
Jan 11, 2016 81.18 83.34 77.58 78.30 6,661 -1.80(-2.25%)
Jan 08, 2016 81.90 82.08 79.38 80.10 2,453 +0.54(+0.68%)
Jan 07, 2016 81.72 83.16 79.20 79.56 3,813 -3.24(-3.91%)
Jan 06, 2016 85.50 88.56 81.90 82.80 1,329 -3.24(-3.77%)
Jan 05, 2016 84.06 88.20 83.52 86.04 904 +2.52(+3.02%)
Jan 04, 2016 82.80 85.14 81.00 83.52 864 -0.18(-0.22%)
Dec 31, 2015 87.84 83.70 83.70 83.70 7,450 -5.04(-5.68%)
Dec 30, 2015 90.00 92.88 87.30 88.74 2,761 -1.08(-1.20%)
Dec 29, 2015 91.44 91.98 88.38 89.82 1,687 -2.16(-2.35%)
Dec 28, 2015 92.34 93.24 89.64 91.98 1,372 -1.98(-2.11%)
Dec 24, 2015 94.50 93.96 93.96 93.96 250 -0.36(-0.38%)
Dec 23, 2015 90.90 95.22 90.90 94.32 1,325 +3.24(+3.56%)
Dec 22, 2015 91.98 92.70 90.00 91.08 1,619 +0.18(+0.20%)
Dec 21, 2015 88.20 92.16 87.48 90.90 1,365 +2.88(+3.27%)
Dec 18, 2015 88.92 90.54 87.56 88.02 908 +0.18(+0.20%)
Dec 17, 2015 90.54 91.80 87.84 87.84 775 -2.34(-2.59%)
Dec 16, 2015 87.17 92.70 87.17 90.18 908 +1.62(+1.83%)
Dec 15, 2015 89.59 91.08 86.02 88.56 2,594 -1.62(-1.80%)
Dec 14, 2015 94.50 94.86 89.80 90.18 2,271 -5.22(-5.47%)
Dec 11, 2015 97.56 99.18 93.60 95.40 1,426 -3.24(-3.28%)
Dec 10, 2015 99.00 100.62 97.56 98.64 588 -0.36(-0.36%)
Dec 09, 2015 99.18 101.52 97.99 99.00 1,085 -2.52(-2.48%)
Dec 08, 2015 98.52 102.60 96.84 101.52 1,053 -0.54(-0.53%)
Dec 07, 2015 101.16 103.14 97.56 102.06 3,801 +0.72(+0.71%)
Dec 04, 2015 99.18 102.91 99.18 101.34 2,995 +1.08(+1.08%)
Dec 03, 2015 100.62 101.88 97.56 100.26 2,219 -0.54(-0.54%)
Dec 02, 2015 100.80 102.06 98.28 100.80 2,669 -1.44(-1.41%)
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.