Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.320 +0.020 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.20 44.10 43.20 43.20 147 -0.90(-2.04%)
May 30, 2017 42.30 44.10 42.30 44.10 465 +1.80(+4.26%)
May 26, 2017 42.30 43.20 42.30 42.30 527 +0.00(+0.00%)
May 25, 2017 43.20 43.20 42.30 42.30 279 -1.80(-4.08%)
May 24, 2017 42.30 44.10 42.30 44.10 113 +1.80(+4.26%)
May 23, 2017 44.10 44.10 42.30 42.30 379 -0.90(-2.08%)
May 22, 2017 45.00 45.00 43.20 43.20 530 -0.90(-2.04%)
May 19, 2017 43.20 44.10 43.20 44.10 306 +0.90(+2.08%)
May 18, 2017 43.20 44.10 43.20 43.20 271 +0.00(+0.00%)
May 17, 2017 44.10 44.10 43.20 43.20 75 +0.00(+0.00%)
May 16, 2017 43.42 43.92 43.20 43.20 330 -0.81(-1.84%)
May 15, 2017 43.41 44.10 42.64 44.01 274 +1.71(+4.04%)
May 12, 2017 43.20 43.20 42.30 42.30 791 -0.90(-2.08%)
May 11, 2017 44.10 44.10 42.69 43.20 102 +0.00(+0.00%)
May 10, 2017 43.20 44.35 43.20 43.20 625 +0.00(+0.00%)
May 09, 2017 45.00 45.00 42.30 43.20 1,527 -2.70(-5.88%)
May 08, 2017 45.00 45.90 44.10 45.90 1,433 +2.70(+6.25%)
May 05, 2017 43.20 44.10 43.20 43.20 447 -1.35(-3.03%)
May 04, 2017 45.00 46.35 44.25 44.55 684 -1.35(-2.94%)
May 03, 2017 45.00 45.90 44.10 45.90 496 +0.90(+2.00%)
May 02, 2017 47.48 49.68 45.00 45.00 2,809 -2.70(-5.66%)
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.