Arca Biopharma Inc (NQ: ABIO )

2.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.60 23.04 13.32 14.94 1,448,611 +0.23(+1.59%)
Jul 30, 2018 10.69 14.76 10.48 14.71 278,250 +4.27(+40.86%)
Jul 27, 2018 10.98 10.98 10.26 10.44 14,577 -0.52(-4.78%)
Jul 26, 2018 11.34 11.41 10.29 10.96 32,958 -0.18(-1.63%)
Jul 25, 2018 10.25 11.53 10.19 11.15 36,434 +0.78(+7.50%)
Jul 24, 2018 10.62 10.18 10.37 9,507 +0.06(+0.63%)
Jul 23, 2018 10.44 10.59 10.12 10.30 14,379 -0.29(-2.72%)
Jul 20, 2018 10.71 10.71 10.08 10.59 11,469 +0.29(+2.81%)
Jul 19, 2018 10.62 10.26 10.30 8,187 -0.14(-1.33%)
Jul 18, 2018 10.62 10.62 10.10 10.44 12,304 +0.01(+0.11%)
Jul 17, 2018 10.54 10.80 10.26 10.43 8,994 -0.19(-1.79%)
Jul 16, 2018 10.80 11.16 10.26 10.62 15,449 -0.23(-2.11%)
Jul 13, 2018 10.30 10.98 9.902 10.85 13,636 +0.49(+4.75%)
Jul 12, 2018 10.10 10.63 9.932 10.36 7,790 +0.28(+2.73%)
Jul 11, 2018 10.78 11.52 9.902 10.08 25,784 -0.39(-3.73%)
Jul 10, 2018 10.04 10.98 9.902 10.47 36,721 +0.44(+4.42%)
Jul 09, 2018 10.08 10.08 9.902 10.03 5,714 +0.17(+1.70%)
Jul 06, 2018 9.990 10.26 9.630 9.860 7,280 -0.22(-2.18%)
Jul 05, 2018 10.02 10.26 9.810 10.08 11,711 +0.36(+3.70%)
Jul 03, 2018 9.720 9.720 9.720 0 -0.39(-3.85%)
Jul 02, 2018 10.80 10.80 9.766 10.11 10,288 +0.10(+1.01%)
Jun 29, 2018 10.80 10.80 9.812 10.01 12,971 -0.24(-2.30%)
Jun 28, 2018 9.720 11.34 9.578 10.24 52,474 +0.59(+6.16%)
Jun 27, 2018 9.720 10.10 9.360 9.650 33,823 +0.11(+1.15%)
Jun 26, 2018 9.450 9.567 9.272 9.540 10,547 +0.22(+2.42%)
Jun 25, 2018 9.558 9.558 9.270 9.315 5,093 -0.25(-2.63%)
Jun 22, 2018 9.630 9.630 9.279 9.567 10,684 +0.18(+1.92%)
Jun 21, 2018 9.720 9.720 9.362 9.387 9,169 +0.06(+0.68%)
Jun 20, 2018 9.450 9.630 9.226 9.324 13,874 -0.05(-0.56%)
Jun 19, 2018 9.682 9.682 9.365 9.376 16,254 -0.31(-3.16%)
Jun 18, 2018 9.756 10.22 9.542 9.682 20,337 -0.34(-3.43%)
Jun 15, 2018 9.202 9.202 10.03 221,565 +0.82(+8.96%)
Jun 14, 2018 9.718 9.718 9.182 9.202 14,324 -0.32(-3.38%)
Jun 13, 2018 9.900 9.900 9.414 9.524 11,872 -0.03(-0.37%)
Jun 12, 2018 9.828 9.900 9.360 9.559 14,941 +0.20(+2.12%)
Jun 11, 2018 9.540 9.720 9.360 9.360 6,247 -0.20(-2.07%)
Jun 08, 2018 9.698 9.896 9.540 9.558 11,218 -0.12(-1.23%)
Jun 07, 2018 9.725 10.26 9.454 9.677 15,081 +0.10(+1.05%)
Jun 06, 2018 9.952 10.26 9.450 9.576 9,308 -0.15(-1.50%)
Jun 05, 2018 10.08 10.26 9.545 9.722 8,563 +0.00(+0.02%)
Jun 04, 2018 10.21 10.21 9.260 9.720 16,847 -0.31(-3.12%)
Jun 01, 2018 10.43 10.44 9.902 10.03 15,851 +0.03(+0.25%)
May 31, 2018 9.720 10.62 9.203 10.01 21,284 +0.65(+6.92%)
May 30, 2018 9.720 9.720 9.090 9.360 29,054 -0.18(-1.89%)
May 29, 2018 12.06 12.06 9.011 9.540 118,565 -1.80(-15.87%)
May 25, 2018 11.34 11.34 11.34 0 +0.00(+0.00%)
May 24, 2018 11.70 11.70 10.82 11.34 25,566 -0.40(-3.37%)
May 23, 2018 11.70 12.06 10.80 11.74 66,552 +0.65(+5.90%)
May 22, 2018 11.70 12.42 10.80 11.08 86,949 -0.40(-3.51%)
May 21, 2018 10.62 11.80 10.08 11.49 110,340 +1.23(+11.97%)
May 18, 2018 10.26 10.44 10.08 10.26 12,578 +0.04(+0.39%)
May 17, 2018 10.26 10.34 9.918 10.22 22,954 +0.11(+1.12%)
May 16, 2018 10.80 10.80 9.900 10.11 16,630 -0.03(-0.28%)
May 15, 2018 10.80 11.14 10.08 10.13 24,111 -0.67(-6.17%)
May 14, 2018 10.61 11.14 10.08 10.80 23,036 +0.90(+9.09%)
May 11, 2018 10.44 12.06 9.720 9.900 90,992 -0.99(-9.09%)
May 10, 2018 11.52 15.62 10.44 10.89 559,584 +1.37(+14.37%)
May 09, 2018 9.540 9.540 9.180 9.522 6,178 +0.06(+0.59%)
May 08, 2018 9.180 9.720 9.180 9.466 6,811 +0.25(+2.71%)
May 07, 2018 9.180 9.430 9.180 9.216 5,363 +0.11(+1.21%)
May 04, 2018 8.820 9.227 8.818 9.106 7,120 +0.23(+2.58%)
May 03, 2018 9.540 9.540 8.640 8.878 14,592 -0.36(-3.86%)
May 02, 2018 9.180 9.358 9.180 9.234 6,583 -0.05(-0.50%)
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.