Arca Biopharma Inc (NQ: ABIO )

2.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.40 24.30 22.05 23.40 4,526 +0.90(+4.00%)
Nov 29, 2017 23.40 23.40 22.50 22.50 1,534 +0.00(+0.00%)
Nov 28, 2017 25.20 25.20 22.50 22.50 3,583 -1.80(-7.41%)
Nov 27, 2017 26.10 26.19 23.40 24.30 3,933 -1.80(-6.90%)
Nov 24, 2017 26.10 27.00 25.20 26.10 1,125 -0.45(-1.69%)
Nov 22, 2017 26.10 26.82 26.10 26.55 873 +0.00(+0.00%)
Nov 21, 2017 27.00 27.00 26.10 26.55 4,622 -0.45(-1.67%)
Nov 20, 2017 27.00 27.00 25.20 27.00 5,861 +0.90(+3.45%)
Nov 17, 2017 25.20 27.90 24.30 26.10 13,929 +0.00(+0.00%)
Nov 16, 2017 23.40 36.00 23.40 26.10 109,107 +4.50(+20.83%)
Nov 15, 2017 20.70 21.60 20.70 21.60 822 +0.66(+3.14%)
Nov 14, 2017 21.60 21.60 20.70 20.94 1,160 -0.21(-0.98%)
Nov 13, 2017 20.70 21.60 20.70 21.15 3,093 +0.45(+2.17%)
Nov 10, 2017 20.70 21.60 20.70 20.70 1,045 -0.90(-4.17%)
Nov 09, 2017 21.60 21.60 20.70 21.60 1,473 +0.45(+2.13%)
Nov 08, 2017 20.70 21.60 20.70 21.15 1,555 -0.45(-2.08%)
Nov 07, 2017 21.60 22.08 21.42 21.60 2,565 +0.00(+0.00%)
Nov 06, 2017 22.50 22.50 20.88 21.60 2,475 -0.45(-2.04%)
Nov 03, 2017 21.60 22.05 21.60 22.05 382 +0.27(+1.24%)
Nov 02, 2017 22.05 22.32 21.60 21.78 266 -0.27(-1.22%)
Nov 01, 2017 22.50 22.89 21.78 22.05 296 +0.23(+1.07%)
Oct 31, 2017 22.50 23.40 21.60 21.82 1,277 +0.22(+1.00%)
Oct 30, 2017 23.40 23.40 21.60 21.60 2,675 -1.80(-7.69%)
Oct 27, 2017 24.30 24.30 22.50 23.40 1,174 -0.72(-2.99%)
Oct 26, 2017 24.30 24.30 23.40 24.12 151 +0.27(+1.13%)
Oct 25, 2017 23.40 24.30 22.50 23.85 1,022 +0.90(+3.92%)
Oct 24, 2017 24.30 24.30 22.50 22.95 1,866 -1.35(-5.56%)
Oct 23, 2017 23.40 24.30 22.68 24.30 2,282 +1.80(+8.00%)
Oct 20, 2017 24.30 24.30 22.50 22.50 2,950 -0.90(-3.85%)
Oct 19, 2017 24.30 24.66 23.40 23.40 1,706 -1.80(-7.14%)
Oct 18, 2017 24.30 25.20 24.30 25.20 1,310 +0.90(+3.70%)
Oct 17, 2017 24.30 25.11 24.30 24.30 1,105 -0.45(-1.82%)
Oct 16, 2017 27.90 27.90 24.30 24.75 3,908 -3.15(-11.29%)
Oct 13, 2017 26.10 27.90 26.10 27.90 3,847 +0.90(+3.33%)
Oct 12, 2017 27.00 28.80 26.10 27.00 2,608 -0.90(-3.23%)
Oct 11, 2017 27.00 28.80 26.10 27.90 2,539 +0.90(+3.33%)
Oct 10, 2017 28.80 29.70 26.10 27.00 3,668 -2.70(-9.09%)
Oct 09, 2017 27.00 29.70 25.20 29.70 6,266 +2.70(+10.00%)
Oct 06, 2017 26.10 29.70 24.30 27.00 6,427 +0.00(+0.00%)
Oct 05, 2017 27.90 30.60 26.10 27.00 22,278 -0.90(-3.23%)
Oct 04, 2017 23.40 27.90 22.50 27.90 18,545 +4.50(+19.23%)
Oct 03, 2017 20.42 24.30 20.42 23.40 13,928 +2.70(+13.04%)
Oct 02, 2017 19.80 21.60 19.80 20.70 4,103 +0.00(+0.00%)
Sep 29, 2017 20.70 21.60 19.80 20.70 1,798 +0.00(+0.00%)
Sep 28, 2017 20.70 21.60 19.80 20.70 2,941 -0.18(-0.86%)
Sep 27, 2017 20.70 21.60 20.70 20.88 4,204 -0.54(-2.52%)
Sep 26, 2017 21.60 21.60 20.70 21.42 2,906 +0.72(+3.48%)
Sep 25, 2017 21.60 21.60 19.80 20.70 760 -0.90(-4.17%)
Sep 22, 2017 21.60 21.60 20.70 21.60 2,725 +0.45(+2.13%)
Sep 21, 2017 20.70 21.60 20.70 21.15 988 -0.45(-2.08%)
Sep 20, 2017 20.70 21.60 20.70 21.60 2,442 +0.90(+4.35%)
Sep 19, 2017 21.60 21.60 20.70 20.70 1,309 +0.00(+0.00%)
Sep 18, 2017 21.60 22.95 20.70 20.70 3,873 -0.90(-4.17%)
Sep 15, 2017 24.30 24.30 21.60 21.60 4,804 -0.90(-4.00%)
Sep 14, 2017 21.60 23.40 21.60 22.50 3,453 +0.90(+4.17%)
Sep 13, 2017 21.60 22.95 20.70 21.60 5,870 +0.00(+0.00%)
Sep 12, 2017 21.60 21.60 20.70 21.60 844 +0.18(+0.84%)
Sep 11, 2017 21.60 21.60 20.70 21.42 984 -0.18(-0.83%)
Sep 08, 2017 20.70 21.60 20.25 21.60 1,801 +1.80(+9.09%)
Sep 07, 2017 20.70 21.60 19.80 19.80 2,796 -0.90(-4.35%)
Sep 06, 2017 20.70 20.70 19.80 20.70 2,156 +0.00(+0.00%)
Sep 05, 2017 20.70 20.70 19.80 20.70 1,293 +0.90(+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.