Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.070 -0.060 (-2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.20 44.10 42.30 43.20 5,093 +0.00(+0.00%)
Jun 29, 2017 44.10 44.10 42.30 43.20 1,560 +0.00(+0.00%)
Jun 28, 2017 44.10 44.10 42.75 43.20 4,265 -0.90(-2.04%)
Jun 27, 2017 44.10 46.80 44.10 44.10 3,154 -0.90(-2.00%)
Jun 26, 2017 44.10 45.00 43.20 45.00 1,488 +2.70(+6.38%)
Jun 23, 2017 45.00 45.00 42.30 42.30 3,765 -1.80(-4.08%)
Jun 22, 2017 42.30 45.00 42.30 44.10 7,179 +0.00(+0.00%)
Jun 21, 2017 42.30 45.00 42.30 44.10 8,455 +1.80(+4.26%)
Jun 20, 2017 42.30 45.90 41.85 42.30 44,585 +0.90(+2.17%)
Jun 19, 2017 41.40 41.46 40.50 41.40 1,871 +0.00(+0.00%)
Jun 16, 2017 42.30 43.20 41.40 41.40 278 -0.90(-2.13%)
Jun 15, 2017 40.50 42.30 40.50 42.30 262 +1.80(+4.44%)
Jun 14, 2017 41.40 43.88 40.50 40.50 1,052 -1.35(-3.23%)
Jun 13, 2017 40.50 42.30 40.50 41.85 397 +1.35(+3.33%)
Jun 12, 2017 42.30 42.30 40.50 40.50 4,123 -0.90(-2.17%)
Jun 09, 2017 42.30 43.20 41.40 41.40 447 +0.00(+0.00%)
Jun 08, 2017 40.50 43.20 38.70 41.40 1,958 +0.00(+0.00%)
Jun 07, 2017 41.40 43.20 41.40 41.40 1,644 -0.90(-2.13%)
Jun 06, 2017 41.40 42.30 41.40 42.30 975 +0.00(+0.00%)
Jun 05, 2017 44.10 44.10 41.40 42.30 2,417 +0.00(+0.00%)
Jun 02, 2017 43.20 43.20 42.30 42.30 962 -0.90(-2.08%)
Jun 01, 2017 44.10 44.10 43.20 43.20 111 +0.00(+0.00%)
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%)
May 01, 2017 48.60 48.60 46.80 47.70 620 +0.00(+0.00%)
Apr 28, 2017 49.50 49.50 47.70 47.70 1,035 -0.90(-1.85%)
Apr 27, 2017 48.60 49.50 47.70 48.60 2,709 +2.70(+5.88%)
Apr 26, 2017 43.20 46.80 42.75 45.90 1,207 +0.90(+2.00%)
Apr 25, 2017 45.90 45.90 45.00 45.00 207 -0.90(-1.96%)
Apr 24, 2017 45.90 45.90 45.00 45.90 189 -0.90(-1.92%)
Apr 21, 2017 46.42 46.80 45.09 46.80 140 +0.90(+1.96%)
Apr 20, 2017 42.73 46.80 42.73 45.90 1,020 +3.15(+7.37%)
Apr 19, 2017 42.69 43.20 42.30 42.75 729 +0.45(+1.06%)
Apr 18, 2017 42.30 43.20 42.30 42.30 203 +0.00(+0.00%)
Apr 17, 2017 43.20 43.20 42.30 42.30 60 -0.81(-1.88%)
Apr 13, 2017 41.40 43.20 41.40 43.11 365 +1.71(+4.13%)
Apr 12, 2017 42.30 43.20 41.40 41.40 891 -0.90(-2.13%)
Apr 11, 2017 43.20 43.20 42.21 42.30 561 -1.80(-4.08%)
Apr 10, 2017 44.10 42.30 44.10 370 +1.80(+4.26%)
Apr 07, 2017 43.20 44.10 42.30 42.30 2,082 -1.80(-4.08%)
Apr 06, 2017 43.20 44.10 42.30 44.10 687 +1.80(+4.26%)
Apr 05, 2017 45.00 45.00 42.30 42.30 1,376 -1.80(-4.08%)
Apr 04, 2017 43.20 45.00 43.20 44.10 1,030 +0.90(+2.08%)
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.