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 (%)
Dec 29, 2017 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 28, 2017 25.20 25.20 24.30 24.30 1,989 -0.09(-0.37%)
Dec 27, 2017 23.40 25.20 23.40 24.39 2,497 +0.99(+4.23%)
Dec 26, 2017 25.20 25.20 23.40 23.40 2,577 -1.80(-7.14%)
Dec 22, 2017 24.30 25.20 24.30 25.20 970 +0.90(+3.70%)
Dec 21, 2017 26.10 26.10 24.30 24.30 1,043 -0.90(-3.57%)
Dec 20, 2017 26.10 26.10 25.20 25.20 2,895 -0.45(-1.75%)
Dec 19, 2017 25.20 26.10 25.20 25.65 2,683 +0.45(+1.79%)
Dec 18, 2017 27.00 27.00 24.30 25.20 1,959 -0.90(-3.45%)
Dec 15, 2017 24.30 26.10 24.30 26.10 2,509 +1.35(+5.45%)
Dec 14, 2017 27.00 27.00 24.30 24.75 2,506 -1.35(-5.17%)
Dec 13, 2017 23.40 26.10 23.40 26.10 5,381 +2.70(+11.54%)
Dec 12, 2017 23.40 24.30 22.50 23.40 1,837 +0.00(+0.00%)
Dec 11, 2017 23.40 24.12 22.50 23.40 7,594 +0.90(+4.00%)
Dec 08, 2017 23.40 23.40 22.50 22.50 3,590 +0.00(+0.00%)
Dec 07, 2017 23.40 23.40 22.50 22.50 2,090 -0.90(-3.85%)
Dec 06, 2017 23.40 23.40 22.50 23.40 1,920 +0.45(+1.96%)
Dec 05, 2017 23.40 23.93 22.50 22.95 1,064 +0.20(+0.89%)
Dec 04, 2017 24.30 24.30 24.30 22.75 2,369 -1.55(-6.39%)
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.