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 (%)
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%)
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.