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 30, 2016 51.30 51.30 51.30 0 -1.80(-3.39%)
Dec 29, 2016 52.54 53.10 52.20 53.10 1,204 +0.90(+1.72%)
Dec 28, 2016 50.40 53.10 50.40 52.20 3,001 +0.00(+0.00%)
Dec 27, 2016 54.00 54.00 52.20 52.20 1,791 -0.90(-1.69%)
Dec 23, 2016 53.10 53.10 53.10 0 +4.50(+9.26%)
Dec 22, 2016 46.80 50.40 46.80 48.60 2,376 +1.80(+3.85%)
Dec 21, 2016 49.50 49.74 46.80 46.80 4,236 +0.00(+0.00%)
Dec 20, 2016 48.60 52.20 45.90 46.80 20,528 +4.50(+10.64%)
Dec 19, 2016 42.30 43.20 42.30 42.30 1,224 -0.90(-2.08%)
Dec 16, 2016 41.40 43.20 41.40 43.20 1,519 +1.16(+2.77%)
Dec 15, 2016 42.30 42.30 41.40 42.04 1,655 +0.64(+1.54%)
Dec 14, 2016 43.02 43.20 41.40 41.40 513 +0.00(+0.00%)
Dec 13, 2016 43.20 43.20 41.40 41.40 683 -1.80(-4.17%)
Dec 12, 2016 42.75 43.20 40.50 43.20 2,529 +0.00(+0.00%)
Dec 09, 2016 43.20 45.00 43.20 43.20 1,486 +0.90(+2.13%)
Dec 08, 2016 43.20 45.00 42.30 42.30 1,169 -1.80(-4.08%)
Dec 07, 2016 44.10 44.10 41.85 44.10 443 +1.80(+4.26%)
Dec 06, 2016 41.40 43.20 40.50 42.30 1,648 +0.26(+0.61%)
Dec 05, 2016 43.20 43.60 41.40 42.04 2,344 +0.24(+0.58%)
Dec 02, 2016 43.20 45.00 41.80 41.80 2,509 -1.40(-3.24%)
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.