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

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Nov 30, 2018 5.228 5.228 4.937 5.034 12,282 -0.10(-1.94%)
Nov 29, 2018 5.035 5.276 5.035 5.134 5,916 -0.14(-2.70%)
Nov 28, 2018 5.314 5.323 5.042 5.276 10,114 +0.11(+2.12%)
Nov 27, 2018 5.206 5.411 5.152 5.167 8,177 +0.03(+0.53%)
Nov 26, 2018 5.295 5.419 5.131 5.140 19,649 -0.09(-1.69%)
Nov 23, 2018 5.082 5.295 4.937 5.228 5,216 +0.15(+2.96%)
Nov 21, 2018 5.078 5.078 5.078 0 -0.05(-1.04%)
Nov 20, 2018 5.041 5.180 4.937 5.131 14,027 -0.14(-2.57%)
Nov 19, 2018 5.421 5.421 4.951 5.266 27,148 -0.15(-2.86%)
Nov 16, 2018 5.808 5.808 5.228 5.421 20,494 +0.19(+3.70%)
Nov 15, 2018 5.421 5.808 4.840 5.228 97,808 -1.26(-19.40%)
Nov 14, 2018 6.873 6.873 6.099 6.486 31,316 -0.48(-6.94%)
Nov 13, 2018 6.777 7.067 6.583 6.970 16,910 +0.09(+1.37%)
Nov 12, 2018 6.873 7.164 6.777 6.876 28,945 +0.00(+0.04%)
Nov 09, 2018 7.648 7.745 6.680 6.873 74,260 -0.97(-12.35%)
Nov 08, 2018 7.551 7.841 7.261 7.841 45,985 +0.10(+1.25%)
Nov 07, 2018 7.745 8.229 7.454 7.745 96,890 +0.10(+1.27%)
Nov 06, 2018 8.229 8.422 7.357 7.648 203,022 -0.77(-9.20%)
Nov 05, 2018 7.648 8.616 6.873 8.422 334,684 +0.97(+12.99%)
Nov 02, 2018 6.389 7.454 6.196 7.454 185,583 +0.87(+13.24%)
Nov 01, 2018 6.389 7.164 5.808 6.583 91,644 +0.00(+0.00%)
Oct 31, 2018 5.421 7.261 5.421 6.583 289,059 +1.12(+20.44%)
Oct 30, 2018 5.431 5.808 5.324 5.466 6,304 -0.05(-0.95%)
Oct 29, 2018 5.421 6.002 5.421 5.518 19,118 +0.10(+1.79%)
Oct 26, 2018 5.421 5.615 5.324 5.421 15,814 +0.06(+1.08%)
Oct 25, 2018 5.356 5.615 5.356 5.363 6,877 -0.06(-1.07%)
Oct 24, 2018 5.712 5.712 5.324 5.421 17,393 -0.19(-3.45%)
Oct 23, 2018 5.713 5.887 5.519 5.615 15,121 -0.39(-6.45%)
Oct 22, 2018 5.811 6.069 5.746 6.002 10,153 -0.10(-1.59%)
Oct 19, 2018 5.905 6.099 5.712 6.099 12,705 +0.00(+0.00%)
Oct 18, 2018 6.002 6.196 5.817 6.099 9,761 -0.15(-2.33%)
Oct 17, 2018 6.293 6.570 6.002 6.244 9,474 -0.07(-1.15%)
Oct 16, 2018 5.907 6.572 5.735 6.317 25,912 +0.22(+3.57%)
Oct 15, 2018 5.712 6.583 5.421 6.099 74,168 +0.29(+5.00%)
Oct 12, 2018 5.615 5.808 5.518 5.808 10,639 +0.39(+7.14%)
Oct 11, 2018 5.421 5.808 5.324 5.421 17,138 -0.24(-4.29%)
Oct 10, 2018 5.712 5.905 5.615 5.664 25,947 -0.33(-5.43%)
Oct 09, 2018 5.905 6.196 5.808 5.990 42,902 -0.25(-4.08%)
Oct 08, 2018 6.360 6.389 6.002 6.244 25,104 -0.15(-2.27%)
Oct 05, 2018 6.873 7.067 6.002 6.389 84,455 -0.29(-4.32%)
Oct 04, 2018 6.515 7.250 6.390 6.678 54,288 -0.00(-0.03%)
Oct 03, 2018 5.905 7.745 5.808 6.680 192,257 +0.29(+4.55%)
Oct 02, 2018 7.357 8.229 5.712 6.389 514,234 -3.49(-35.29%)
Oct 01, 2018 5.615 10.16 5.615 9.874 882,752 +4.45(+82.14%)
Sep 28, 2018 5.324 5.518 5.131 5.421 28,014 +0.23(+4.48%)
Sep 27, 2018 5.228 5.421 5.131 5.189 11,425 +0.06(+1.13%)
Sep 26, 2018 5.518 5.615 5.034 5.131 32,738 -0.32(-5.91%)
Sep 25, 2018 5.189 6.486 4.987 5.453 175,771 +0.42(+8.33%)
Sep 24, 2018 5.100 5.228 4.889 5.034 18,141 +0.10(+1.96%)
Sep 21, 2018 5.034 5.324 4.937 4.937 55,728 -0.13(-2.63%)
Sep 20, 2018 5.044 5.131 5.024 5.071 8,724 -0.02(-0.42%)
Sep 19, 2018 5.034 5.216 4.840 5.092 16,020 +0.06(+1.15%)
Sep 18, 2018 4.889 5.111 4.889 5.034 14,618 +0.05(+0.97%)
Sep 17, 2018 5.100 5.228 4.986 4.986 12,021 -0.15(-2.83%)
Sep 14, 2018 5.131 5.228 4.937 5.131 19,874 -0.11(-2.12%)
Sep 13, 2018 5.324 5.506 5.131 5.242 27,040 -0.18(-3.30%)
Sep 12, 2018 5.615 5.615 5.324 5.421 30,974 -0.10(-1.75%)
Sep 11, 2018 5.373 5.808 5.324 5.518 68,674 +0.00(+0.00%)
Sep 10, 2018 5.421 5.518 5.324 5.518 12,341 +0.10(+1.79%)
Sep 07, 2018 5.808 5.808 5.421 5.421 16,920 -0.31(-5.49%)
Sep 06, 2018 5.789 5.808 5.518 5.736 18,407 +0.03(+0.44%)
Sep 05, 2018 6.021 6.099 5.635 5.711 15,823 -0.32(-5.25%)
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.