Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.080 -0.050 (-2.35%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 37.80 37.80 29.70 33.30 40,666 -3.60(-9.76%)
Jul 28, 2017 37.80 39.60 35.82 36.90 13,926 -1.35(-3.53%)
Jul 27, 2017 43.20 43.20 34.20 38.25 46,898 -4.50(-10.53%)
Jul 26, 2017 44.10 44.10 42.30 42.75 11,994 -0.45(-1.04%)
Jul 25, 2017 44.10 44.55 42.30 43.20 19,123 -0.90(-2.04%)
Jul 24, 2017 44.10 44.10 42.75 44.10 15,647 +0.45(+1.03%)
Jul 21, 2017 44.55 45.00 43.20 43.65 13,019 -0.90(-2.02%)
Jul 20, 2017 44.10 45.00 44.10 44.55 12,123 +0.00(+0.00%)
Jul 19, 2017 44.10 45.00 44.10 44.55 60,600 +1.35(+3.12%)
Jul 18, 2017 45.90 45.90 43.20 43.20 11,010 -1.80(-4.00%)
Jul 17, 2017 43.20 45.00 42.75 45.00 11,480 +1.80(+4.17%)
Jul 14, 2017 45.90 45.90 43.20 43.20 8,626 -0.90(-2.04%)
Jul 13, 2017 46.80 46.80 43.20 44.10 11,589 -2.70(-5.77%)
Jul 12, 2017 45.90 46.80 45.90 46.80 3,652 +0.00(+0.00%)
Jul 11, 2017 47.70 48.78 46.35 46.80 8,730 -0.90(-1.89%)
Jul 10, 2017 47.70 48.60 46.35 47.70 14,953 +0.90(+1.92%)
Jul 07, 2017 45.90 47.70 44.55 46.80 11,319 +2.70(+6.12%)
Jul 06, 2017 43.20 44.10 42.30 44.10 17,333 +1.80(+4.26%)
Jul 05, 2017 44.10 44.10 42.30 42.30 11,628 +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.