Arca Biopharma Inc (NQ: ABIO )

2.250 USD -0.020 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 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%)
Nov 01, 2016 39.97 39.97 38.70 38.70 165 -0.90(-2.27%)
Oct 31, 2016 39.60 41.40 39.60 39.60 319 +0.00(+0.00%)
Oct 28, 2016 42.30 42.30 38.70 39.60 1,350 -3.60(-8.33%)
Oct 27, 2016 45.00 45.00 40.68 43.20 1,479 -1.40(-3.15%)
Oct 26, 2016 44.75 45.00 44.28 44.60 294 -0.07(-0.16%)
Oct 25, 2016 45.09 45.90 44.67 44.67 1,145 -0.33(-0.72%)
Oct 24, 2016 45.58 45.90 44.60 45.00 385 -0.30(-0.66%)
Oct 21, 2016 44.71 45.54 44.71 45.30 226 -0.42(-0.92%)
Oct 20, 2016 45.01 46.08 45.01 45.72 73 +0.18(+0.40%)
Oct 19, 2016 42.75 45.54 42.75 45.54 373 -0.72(-1.56%)
Oct 18, 2016 45.79 46.44 44.10 46.26 704 +0.90(+1.98%)
Oct 17, 2016 44.46 45.72 43.20 45.36 385 +0.90(+2.02%)
Oct 14, 2016 44.46 45.36 44.46 44.46 973 +0.00(+0.00%)
Oct 13, 2016 44.27 45.27 44.27 44.46 312 -0.36(-0.80%)
Oct 12, 2016 45.72 45.72 42.51 44.82 2,561 -0.90(-1.97%)
Oct 11, 2016 47.16 47.34 45.72 45.72 713 -1.98(-4.15%)
Oct 10, 2016 47.52 49.32 47.52 47.70 2,420 -0.18(-0.38%)
Oct 07, 2016 50.22 50.67 47.33 47.88 1,806 -2.79(-5.51%)
Oct 06, 2016 49.50 51.51 49.50 50.67 709 -1.17(-2.26%)
Oct 05, 2016 50.69 51.84 50.58 51.84 681 +1.44(+2.86%)
Oct 04, 2016 50.40 50.58 49.98 50.40 312 +0.00(+0.00%)
Oct 03, 2016 51.32 51.32 50.04 50.40 743 -0.54(-1.06%)
Sep 30, 2016 51.48 52.20 50.58 50.94 473 -0.36(-0.70%)
Sep 29, 2016 52.38 52.56 50.75 51.30 708 -1.08(-2.06%)
Sep 28, 2016 52.63 52.92 52.20 52.38 522 +0.00(+0.00%)
Sep 27, 2016 51.48 53.10 51.48 52.38 366 +0.20(+0.38%)
Sep 26, 2016 51.30 52.65 51.12 52.18 624 +0.88(+1.72%)
Sep 23, 2016 53.10 53.10 50.22 51.30 1,818 -1.80(-3.39%)
Sep 22, 2016 51.66 53.40 51.66 53.10 919 +0.95(+1.83%)
Sep 21, 2016 53.10 53.10 51.66 52.15 934 -0.23(-0.45%)
Sep 20, 2016 52.66 53.78 51.84 52.38 1,143 -0.72(-1.36%)
Sep 19, 2016 50.58 53.82 50.58 53.10 360 +0.72(+1.37%)
Sep 16, 2016 54.36 55.89 52.38 52.38 2,388 -1.26(-2.35%)
Sep 15, 2016 54.36 55.98 52.74 53.64 1,321 -1.26(-2.29%)
Sep 14, 2016 53.28 55.62 53.10 54.90 1,053 +2.16(+4.10%)
Sep 13, 2016 54.00 54.90 51.48 52.74 874 -1.98(-3.62%)
Sep 12, 2016 54.00 55.80 52.74 54.72 1,680 +1.08(+2.01%)
Sep 09, 2016 54.36 54.36 52.56 53.64 723 +1.08(+2.05%)
Sep 08, 2016 51.84 53.10 51.30 52.56 976 +1.26(+2.46%)
Sep 07, 2016 51.39 52.20 50.76 51.30 567 +0.00(+0.00%)
Sep 06, 2016 51.12 52.20 50.58 51.30 978 -0.54(-1.04%)
Sep 02, 2016 51.48 51.84 51.84 51.84 355 +0.72(+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.