Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 87.84 83.70 83.70 83.70 7,450 -5.04(-5.68%)
Dec 30, 2015 90.00 92.88 87.30 88.74 2,761 -1.08(-1.20%)
Dec 29, 2015 91.44 91.98 88.38 89.82 1,687 -2.16(-2.35%)
Dec 28, 2015 92.34 93.24 89.64 91.98 1,372 -1.98(-2.11%)
Dec 24, 2015 94.50 93.96 93.96 93.96 250 -0.36(-0.38%)
Dec 23, 2015 90.90 95.22 90.90 94.32 1,325 +3.24(+3.56%)
Dec 22, 2015 91.98 92.70 90.00 91.08 1,619 +0.18(+0.20%)
Dec 21, 2015 88.20 92.16 87.48 90.90 1,365 +2.88(+3.27%)
Dec 18, 2015 88.92 90.54 87.56 88.02 908 +0.18(+0.20%)
Dec 17, 2015 90.54 91.80 87.84 87.84 775 -2.34(-2.59%)
Dec 16, 2015 87.17 92.70 87.17 90.18 908 +1.62(+1.83%)
Dec 15, 2015 89.59 91.08 86.02 88.56 2,594 -1.62(-1.80%)
Dec 14, 2015 94.50 94.86 89.80 90.18 2,271 -5.22(-5.47%)
Dec 11, 2015 97.56 99.18 93.60 95.40 1,426 -3.24(-3.28%)
Dec 10, 2015 99.00 100.62 97.56 98.64 588 -0.36(-0.36%)
Dec 09, 2015 99.18 101.52 97.99 99.00 1,085 -2.52(-2.48%)
Dec 08, 2015 98.52 102.60 96.84 101.52 1,053 -0.54(-0.53%)
Dec 07, 2015 101.16 103.14 97.56 102.06 3,801 +0.72(+0.71%)
Dec 04, 2015 99.18 102.91 99.18 101.34 2,995 +1.08(+1.08%)
Dec 03, 2015 100.62 101.88 97.56 100.26 2,219 -0.54(-0.54%)
Dec 02, 2015 100.80 102.06 98.28 100.80 2,669 -1.44(-1.41%)
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.