Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.410 -0.040 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.72 49.50 44.10 47.70 1,087 +1.80(+3.92%)
Jan 30, 2017 45.00 46.80 45.00 45.90 337 -0.90(-1.92%)
Jan 27, 2017 46.80 46.80 45.90 46.80 1,138 +0.45(+0.97%)
Jan 26, 2017 46.80 46.80 45.90 46.35 351 +0.45(+0.98%)
Jan 25, 2017 46.35 47.43 45.90 45.90 440 +0.00(+0.00%)
Jan 24, 2017 46.80 46.80 45.00 45.90 1,007 -1.35(-2.86%)
Jan 23, 2017 50.40 50.40 45.00 47.25 2,002 -1.35(-2.78%)
Jan 20, 2017 45.99 50.40 45.90 48.60 1,699 +2.70(+5.88%)
Jan 19, 2017 47.70 47.70 45.90 45.90 1,050 -1.80(-3.77%)
Jan 18, 2017 47.70 48.60 46.80 47.70 955 +0.00(+0.00%)
Jan 17, 2017 50.40 50.40 45.72 47.70 4,858 -1.80(-3.64%)
Jan 13, 2017 49.50 49.50 49.50 0 -1.80(-3.51%)
Jan 12, 2017 49.50 51.30 49.50 51.30 1,755 +0.90(+1.79%)
Jan 11, 2017 50.76 51.30 50.40 50.40 1,882 -0.90(-1.75%)
Jan 10, 2017 51.30 51.30 50.40 51.30 569 +0.00(+0.00%)
Jan 09, 2017 50.40 52.20 50.40 51.30 1,785 +0.90(+1.79%)
Jan 06, 2017 49.50 50.40 49.50 50.40 455 +0.00(+0.00%)
Jan 05, 2017 48.60 50.40 46.80 50.40 884 +1.80(+3.70%)
Jan 04, 2017 49.50 51.30 48.60 48.60 1,431 -0.18(-0.37%)
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.