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 (%)
Mar 29, 2018 8.989 8.989 8.989 0 +0.15(+1.71%)
Mar 28, 2018 9.180 9.342 8.460 8.838 29,441 -0.50(-5.39%)
Mar 27, 2018 9.538 9.538 8.951 9.342 58,109 +0.16(+1.76%)
Mar 26, 2018 9.898 9.898 8.654 9.180 56,240 -0.72(-7.26%)
Mar 23, 2018 10.89 11.29 9.360 9.898 62,707 -1.08(-9.87%)
Mar 22, 2018 11.38 11.43 10.82 10.98 20,610 -0.18(-1.60%)
Mar 21, 2018 11.23 11.65 10.81 11.16 59,847 +0.04(+0.32%)
Mar 20, 2018 11.81 11.88 10.62 11.12 63,796 -0.58(-4.92%)
Mar 19, 2018 11.88 12.06 10.86 11.70 62,519 -0.03(-0.28%)
Mar 16, 2018 11.70 12.10 11.34 11.73 18,221 -0.15(-1.23%)
Mar 15, 2018 12.90 13.32 11.43 11.88 44,995 -0.88(-6.93%)
Mar 14, 2018 11.00 12.82 10.62 12.76 102,500 +1.74(+15.74%)
Mar 13, 2018 11.28 11.50 10.62 11.03 22,643 -0.31(-2.76%)
Mar 12, 2018 11.70 11.70 10.98 11.34 32,846 -0.36(-3.08%)
Mar 09, 2018 11.52 12.06 10.44 11.70 54,210 +0.52(+4.62%)
Mar 08, 2018 12.01 12.17 11.01 11.18 59,827 -0.98(-8.09%)
Mar 07, 2018 11.70 12.17 49,217 +0.01(+0.06%)
Mar 06, 2018 12.42 12.60 11.70 12.16 64,230 -0.08(-0.65%)
Mar 05, 2018 12.60 13.41 11.70 12.24 86,343 -0.09(-0.73%)
Mar 02, 2018 12.96 12.97 11.70 12.33 95,650 -0.63(-4.86%)
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.