Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.13	11.62	10.65	11.13	3,344	+0.00(+0.00%)
Sep 28, 2017	11.13	11.62	10.65	11.13	5,468	-0.10(-0.86%)
Sep 27, 2017	11.13	11.62	11.13	11.23	7,817	-0.29(-2.52%)
Sep 26, 2017	11.62	11.62	11.13	11.52	5,403	+0.39(+3.48%)
Sep 25, 2017	11.62	11.62	10.65	11.13	1,414	-0.48(-4.17%)
Sep 22, 2017	11.62	11.62	11.13	11.62	5,067	+0.24(+2.13%)
Sep 21, 2017	11.13	11.62	11.13	11.37	1,838	-0.24(-2.08%)
Sep 20, 2017	11.13	11.62	11.13	11.62	4,541	+0.48(+4.35%)
Sep 19, 2017	11.62	11.62	11.13	11.13	2,435	+0.00(+0.00%)
Sep 18, 2017	11.62	12.34	11.13	11.13	7,202	-0.48(-4.17%)
Sep 15, 2017	13.07	13.07	11.62	11.62	8,932	-0.48(-4.00%)
Sep 14, 2017	11.62	12.59	11.62	12.10	6,421	+0.48(+4.17%)
Sep 13, 2017	11.62	12.34	11.13	11.62	10,914	+0.00(+0.00%)
Sep 12, 2017	11.62	11.62	11.13	11.62	1,569	+0.10(+0.84%)
Sep 11, 2017	11.62	11.62	11.13	11.52	1,831	-0.10(-0.83%)
Sep 08, 2017	11.13	11.62	10.89	11.62	3,349	+0.97(+9.09%)
Sep 07, 2017	11.13	11.62	10.65	10.65	5,200	-0.48(-4.35%)
Sep 06, 2017	11.13	11.13	10.65	11.13	4,009	+0.00(+0.00%)
Sep 05, 2017	11.13	11.13	10.65	11.13	2,404	+0.48(+4.55%)

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.