Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

3.210 +0.030 (+0.94%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.216 9.504 9.000 9.448 8,369 +0.09(+0.94%)
Apr 27, 2018 10.08 10.08 9.360 9.360 10,512 -0.22(-2.31%)
Apr 26, 2018 9.401 10.25 9.360 9.581 7,031 +0.19(+2.03%)
Apr 25, 2018 9.398 9.864 9.362 9.391 5,599 +0.01(+0.13%)
Apr 24, 2018 10.17 10.26 9.362 9.378 12,221 -0.88(-8.60%)
Apr 23, 2018 10.44 10.80 9.900 10.26 41,543 +0.22(+2.17%)
Apr 20, 2018 10.08 10.90 9.936 10.04 12,205 -0.20(-1.99%)
Apr 19, 2018 10.98 11.29 9.720 10.25 27,653 -0.73(-6.69%)
Apr 18, 2018 9.900 11.65 9.450 10.98 98,254 +1.22(+12.55%)
Apr 17, 2018 9.900 10.26 9.450 9.756 14,901 +0.13(+1.31%)
Apr 16, 2018 9.900 10.08 9.450 9.630 9,091 -0.63(-6.14%)
Apr 13, 2018 10.26 10.26 9.540 10.26 19,417 +0.29(+2.89%)
Apr 12, 2018 9.180 10.57 9.000 9.972 42,657 +0.79(+8.63%)
Apr 11, 2018 9.000 9.360 8.820 9.180 8,733 +0.18(+2.00%)
Apr 10, 2018 9.360 9.360 8.854 9.000 5,640 -0.20(-2.13%)
Apr 09, 2018 9.326 9.538 8.820 9.196 7,161 -0.02(-0.20%)
Apr 06, 2018 9.405 9.405 8.856 9.214 13,128 +0.05(+0.53%)
Apr 05, 2018 8.910 9.538 8.885 9.166 13,348 +0.26(+2.87%)
Apr 04, 2018 8.995 8.995 8.280 8.910 15,442 +0.04(+0.41%)
Apr 03, 2018 9.522 9.522 8.732 8.874 15,884 -0.48(-5.17%)
Apr 02, 2018 8.989 9.538 8.730 9.358 39,111 +0.37(+4.10%)
Mar 29, 2018 8.989 8.989 8.989 0 +0.15(+1.71%)
Mar 28, 2018 9.180 9.342 8.460 8.838 29,441 -0.50(-5.39%)
Mar 27, 2018 9.538 9.538 8.951 9.342 58,109 +0.16(+1.76%)
Mar 26, 2018 9.898 9.898 8.654 9.180 56,240 -0.72(-7.26%)
Mar 23, 2018 10.89 11.29 9.360 9.898 62,707 -1.08(-9.87%)
Mar 22, 2018 11.38 11.43 10.82 10.98 20,610 -0.18(-1.60%)
Mar 21, 2018 11.23 11.65 10.81 11.16 59,847 +0.04(+0.32%)
Mar 20, 2018 11.81 11.88 10.62 11.12 63,796 -0.58(-4.92%)
Mar 19, 2018 11.88 12.06 10.86 11.70 62,519 -0.03(-0.28%)
Mar 16, 2018 11.70 12.10 11.34 11.73 18,221 -0.15(-1.23%)
Mar 15, 2018 12.90 13.32 11.43 11.88 44,995 -0.88(-6.93%)
Mar 14, 2018 11.00 12.82 10.62 12.76 102,500 +1.74(+15.74%)
Mar 13, 2018 11.28 11.50 10.62 11.03 22,643 -0.31(-2.76%)
Mar 12, 2018 11.70 11.70 10.98 11.34 32,846 -0.36(-3.08%)
Mar 09, 2018 11.52 12.06 10.44 11.70 54,210 +0.52(+4.62%)
Mar 08, 2018 12.01 12.17 11.01 11.18 59,827 -0.98(-8.09%)
Mar 07, 2018 11.70 12.17 49,217 +0.01(+0.06%)
Mar 06, 2018 12.42 12.60 11.70 12.16 64,230 -0.08(-0.65%)
Mar 05, 2018 12.60 13.41 11.70 12.24 86,343 -0.09(-0.73%)
Mar 02, 2018 12.96 12.97 11.70 12.33 95,650 -0.63(-4.86%)
Mar 01, 2018 16.20 16.38 12.00 12.96 254,403 -1.62(-11.11%)
Feb 28, 2018 11.70 17.43 11.70 14.58 775,761 +3.15(+27.56%)
Feb 27, 2018 9.540 11.70 9.000 11.43 458,760 +3.33(+41.11%)
Feb 26, 2018 13.50 13.50 8.100 8.100 580,022 -20.70(-71.88%)
Feb 23, 2018 28.80 28.80 27.90 28.80 3,657 +0.90(+3.23%)
Feb 22, 2018 27.90 28.80 27.90 27.90 5,732 +0.00(+0.00%)
Feb 21, 2018 30.60 30.60 27.90 27.90 9,781 -1.80(-6.06%)
Feb 20, 2018 29.70 31.50 29.70 29.70 7,119 +0.00(+0.00%)
Feb 16, 2018 29.70 29.70 29.70 0 +0.09(+0.30%)
Feb 15, 2018 28.80 29.70 27.90 29.61 8,841 +0.81(+2.81%)
Feb 14, 2018 28.80 28.80 27.99 28.80 4,982 +0.00(+0.00%)
Feb 13, 2018 28.80 28.80 27.90 28.80 5,213 +0.90(+3.23%)
Feb 12, 2018 28.80 28.80 27.90 27.90 6,471 -0.90(-3.13%)
Feb 09, 2018 28.80 30.51 27.00 28.80 19,521 +0.00(+0.00%)
Feb 08, 2018 29.70 31.50 29.70 28.80 9,724 -0.90(-3.03%)
Feb 07, 2018 28.80 28.80 28.80 29.70 7,525 +0.45(+1.54%)
Feb 06, 2018 27.90 29.70 27.00 29.25 10,276 +0.27(+0.93%)
Feb 05, 2018 29.70 29.88 26.10 28.98 20,587 -1.17(-3.88%)
Feb 02, 2018 31.50 31.95 29.70 30.15 10,843 -1.35(-4.29%)
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.