Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.40 33.12 29.70 29.70 13,790 -2.70(-8.33%)
Jan 30, 2018 34.20 34.38 30.60 32.40 38,454 -1.80(-5.26%)
Jan 29, 2018 34.20 35.10 32.49 34.20 16,421 +0.45(+1.33%)
Jan 26, 2018 33.30 34.20 32.40 33.75 19,540 +0.45(+1.35%)
Jan 25, 2018 32.40 34.20 31.50 33.30 32,116 +1.80(+5.71%)
Jan 24, 2018 31.50 32.40 30.60 31.50 24,912 +1.35(+4.48%)
Jan 23, 2018 29.70 31.50 28.98 30.15 32,009 +0.45(+1.52%)
Jan 22, 2018 29.70 30.60 28.80 29.70 15,413 +0.90(+3.12%)
Jan 19, 2018 27.90 29.70 27.90 28.80 17,588 +0.90(+3.23%)
Jan 18, 2018 28.80 29.70 27.90 27.90 19,645 -0.90(-3.13%)
Jan 17, 2018 29.70 30.60 27.90 28.80 54,145 -0.90(-3.03%)
Jan 16, 2018 29.70 30.60 28.80 29.70 27,048 +0.00(+0.00%)
Jan 12, 2018 29.70 29.70 29.70 0 -1.80(-5.71%)
Jan 11, 2018 31.50 32.40 29.70 31.50 20,471 +0.09(+0.29%)
Jan 10, 2018 32.40 32.40 30.60 31.41 28,039 -0.54(-1.69%)
Jan 09, 2018 30.60 34.20 29.70 31.95 77,719 +2.25(+7.58%)
Jan 08, 2018 28.80 33.30 27.00 29.70 62,142 +2.70(+10.00%)
Jan 05, 2018 27.00 27.90 26.10 27.00 14,329 +0.00(+0.00%)
Jan 04, 2018 27.00 27.90 26.10 27.00 19,232 +0.90(+3.45%)
Jan 03, 2018 24.30 27.79 24.30 26.10 4,573 +1.80(+7.41%)
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.