Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.423 +0.003 (+0.13%)
Streaming Delayed Price Updated: 12:49 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.80 48.15 45.90 45.90 1,370 -0.90(-1.92%)
Feb 27, 2017 46.80 46.80 45.00 46.80 2,712 +0.45(+0.97%)
Feb 24, 2017 45.00 46.80 45.00 46.35 256 +0.45(+0.98%)
Feb 23, 2017 46.80 46.80 45.00 45.90 679 -0.90(-1.92%)
Feb 22, 2017 46.80 46.80 45.90 46.80 1,290 +0.90(+1.96%)
Feb 21, 2017 46.80 46.80 45.72 45.90 1,371 +0.00(+0.00%)
Feb 17, 2017 45.90 45.90 45.90 0 +0.90(+2.00%)
Feb 16, 2017 46.38 46.80 45.00 45.00 1,411 -1.80(-3.85%)
Feb 15, 2017 45.90 47.47 45.90 46.80 967 +0.90(+1.96%)
Feb 14, 2017 46.80 47.79 45.90 45.90 409 +0.00(+0.00%)
Feb 13, 2017 46.80 47.70 45.90 45.90 415 +0.00(+0.00%)
Feb 10, 2017 45.90 46.80 45.90 45.90 466 -0.45(-0.97%)
Feb 09, 2017 45.90 46.62 45.90 46.35 576 -0.03(-0.05%)
Feb 08, 2017 46.80 46.80 45.90 46.38 891 -0.42(-0.91%)
Feb 07, 2017 47.70 47.70 45.90 46.80 742 +1.71(+3.79%)
Feb 06, 2017 44.10 50.40 44.10 45.09 1,170 +0.09(+0.20%)
Feb 03, 2017 45.60 45.90 45.00 45.00 259 +0.00(+0.00%)
Feb 02, 2017 44.10 45.90 44.10 45.00 547 -0.45(-0.99%)
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.