Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.120 +0.060 (+2.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 43.44 44.65 42.30 42.30 1,977 -0.90(-2.08%)
Nov 29, 2016 42.30 48.24 42.30 43.20 4,836 +0.00(+0.00%)
Nov 28, 2016 43.20 43.20 42.30 43.20 257 +0.00(+0.00%)
Nov 25, 2016 41.40 45.00 41.40 43.20 688 +1.80(+4.35%)
Nov 23, 2016 41.40 41.40 41.40 0 +0.00(+0.00%)
Nov 22, 2016 42.30 43.20 41.40 41.40 832 +0.00(+0.00%)
Nov 21, 2016 44.35 45.00 41.40 41.40 990 -0.90(-2.13%)
Nov 18, 2016 41.40 46.55 41.40 42.30 4,541 +0.00(+0.00%)
Nov 17, 2016 41.62 42.30 41.40 42.30 100 +0.00(+0.00%)
Nov 16, 2016 40.50 42.30 40.50 42.30 443 +0.90(+2.17%)
Nov 15, 2016 45.00 45.00 39.60 41.40 2,152 -3.15(-7.07%)
Nov 14, 2016 42.30 45.00 42.30 44.55 1,839 +2.25(+5.32%)
Nov 11, 2016 42.30 44.10 41.70 42.30 2,975 +0.90(+2.17%)
Nov 10, 2016 40.50 43.79 38.70 41.40 4,568 +0.90(+2.22%)
Nov 09, 2016 38.70 40.68 38.70 40.50 615 +1.80(+4.65%)
Nov 08, 2016 39.60 41.40 38.70 38.70 764 -1.80(-4.44%)
Nov 07, 2016 40.50 41.22 40.50 40.50 188 +0.00(+0.00%)
Nov 04, 2016 40.68 41.85 40.50 40.50 579 -0.90(-2.17%)
Nov 03, 2016 42.30 42.30 39.69 41.40 229 +0.00(+0.00%)
Nov 02, 2016 39.60 44.10 39.60 41.40 484 +2.70(+6.98%)
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.