Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.33	20.33	15.97	17.91	75,612	-1.94(-9.76%)
Jul 28, 2017	20.33	21.30	19.26	19.85	25,894	-0.73(-3.53%)
Jul 27, 2017	23.23	23.23	18.39	20.57	87,200	-2.42(-10.53%)
Jul 26, 2017	23.72	23.72	22.75	22.99	22,301	-0.24(-1.04%)
Jul 25, 2017	23.72	23.96	22.75	23.23	35,557	-0.48(-2.04%)
Jul 24, 2017	23.72	23.72	22.99	23.72	29,094	+0.24(+1.03%)
Jul 21, 2017	23.96	24.20	23.23	23.48	24,207	-0.48(-2.02%)
Jul 20, 2017	23.72	24.20	23.72	23.96	22,541	+0.00(+0.00%)
Jul 19, 2017	23.72	24.20	23.72	23.96	112,678	+0.73(+3.13%)
Jul 18, 2017	24.69	24.69	23.23	23.23	20,472	-0.97(-4.00%)
Jul 17, 2017	23.23	24.20	22.99	24.20	21,346	+0.97(+4.17%)
Jul 14, 2017	24.69	24.69	23.23	23.23	16,039	-0.48(-2.04%)
Jul 13, 2017	25.17	25.17	23.23	23.72	21,548	-1.45(-5.77%)
Jul 12, 2017	24.69	25.17	24.69	25.17	6,791	+0.00(+0.00%)
Jul 11, 2017	25.65	26.23	24.93	25.17	16,232	-0.48(-1.89%)
Jul 10, 2017	25.65	26.14	24.93	25.65	27,804	+0.48(+1.92%)
Jul 07, 2017	24.69	25.65	23.96	25.17	21,047	+1.45(+6.12%)
Jul 06, 2017	23.23	23.72	22.75	23.72	32,228	+0.97(+4.26%)
Jul 05, 2017	23.72	23.72	22.75	22.75	21,621	+0.00(+0.00%)

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.