Indicators

Arca Biopharma Inc (NQ: ABIO )

3.250 +0.040 (+1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.