Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.331 +0.041 (+1.79%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 63.90 65.16 62.46 62.46 1,345 -0.90(-1.42%)
Mar 30, 2016 63.00 63.90 63.00 63.36 288 +0.72(+1.15%)
Mar 29, 2016 63.00 64.26 62.46 62.64 606 -1.26(-1.97%)
Mar 28, 2016 64.80 64.98 63.18 63.90 744 -1.26(-1.93%)
Mar 24, 2016 66.60 65.16 65.16 65.16 700 -1.26(-1.90%)
Mar 23, 2016 66.42 68.58 65.88 66.42 2,009 -1.08(-1.60%)
Mar 22, 2016 65.88 69.66 65.88 67.50 990 +0.18(+0.27%)
Mar 21, 2016 67.86 69.84 67.32 67.32 1,778 -0.72(-1.06%)
Mar 18, 2016 67.06 69.12 66.42 68.04 364 +0.90(+1.34%)
Mar 17, 2016 65.16 67.50 65.16 67.14 99 +2.16(+3.32%)
Mar 16, 2016 66.42 68.94 64.80 64.98 438 -1.62(-2.43%)
Mar 15, 2016 67.32 68.63 66.60 66.60 143 -1.94(-2.84%)
Mar 14, 2016 65.88 69.30 65.88 68.54 456 +3.02(+4.61%)
Mar 11, 2016 67.14 68.04 65.52 65.52 140 -2.52(-3.70%)
Mar 10, 2016 68.20 68.22 67.14 68.04 74 -0.54(-0.79%)
Mar 09, 2016 67.86 68.94 67.86 68.58 361 +0.18(+0.26%)
Mar 08, 2016 66.78 68.58 66.42 68.40 1,320 +0.54(+0.80%)
Mar 07, 2016 66.78 69.48 66.78 67.86 868 +1.98(+3.01%)
Mar 04, 2016 64.78 69.66 64.08 65.88 4,359 +1.44(+2.23%)
Mar 03, 2016 65.34 67.14 64.26 64.44 664 -1.44(-2.19%)
Mar 02, 2016 64.08 67.50 64.08 65.88 657 +2.88(+4.57%)
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.