Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.120 +0.060 (+2.91%)
Streaming Delayed Price Updated: 1:23 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.00 46.80 42.30 45.90 2,837 +0.00(+0.00%)
Mar 30, 2017 46.80 47.70 45.90 45.90 927 -0.90(-1.92%)
Mar 29, 2017 46.40 46.80 45.00 46.80 336 +0.90(+1.96%)
Mar 28, 2017 47.70 47.70 45.00 45.90 898 -0.45(-0.97%)
Mar 27, 2017 46.80 47.70 45.90 46.35 2,440 -1.35(-2.83%)
Mar 24, 2017 45.90 48.60 44.76 47.70 2,128 +2.70(+6.00%)
Mar 23, 2017 43.20 45.00 43.20 45.00 525 +0.90(+2.04%)
Mar 22, 2017 45.90 45.90 43.20 44.10 280 -0.90(-2.00%)
Mar 21, 2017 45.90 45.90 43.20 45.00 969 +0.90(+2.04%)
Mar 20, 2017 46.80 47.70 43.20 44.10 1,504 -2.70(-5.77%)
Mar 17, 2017 47.70 47.70 45.41 46.80 3,697 +0.90(+1.96%)
Mar 16, 2017 45.00 46.80 45.00 45.90 1,793 +0.90(+2.00%)
Mar 15, 2017 42.30 46.35 42.30 45.00 3,195 +2.70(+6.38%)
Mar 14, 2017 44.10 45.00 42.30 42.30 4,148 -1.80(-4.08%)
Mar 13, 2017 45.00 46.80 43.20 44.10 2,190 -0.90(-2.00%)
Mar 10, 2017 45.90 46.80 44.10 45.00 4,724 +0.00(+0.00%)
Mar 09, 2017 45.90 46.80 45.00 45.00 6,752 +0.45(+1.01%)
Mar 08, 2017 43.20 45.90 42.30 44.55 11,168 +1.35(+3.12%)
Mar 07, 2017 45.90 45.90 43.20 43.20 1,997 -2.70(-5.88%)
Mar 06, 2017 46.80 46.80 45.00 45.90 989 +0.00(+0.00%)
Mar 03, 2017 46.22 47.38 45.90 45.90 983 +0.00(+0.00%)
Mar 02, 2017 45.90 46.80 45.00 45.90 1,575 +0.00(+0.00%)
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.