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 (%)
Jul 31, 2018 11.62 12.39 7.164 8.035 2,693,476 +0.13(+1.59%)
Jul 30, 2018 5.750 7.938 5.634 7.909 517,364 +2.29(+40.86%)
Jul 27, 2018 5.905 5.905 5.518 5.615 27,105 -0.28(-4.78%)
Jul 26, 2018 6.099 6.137 5.533 5.897 61,280 -0.10(-1.63%)
Jul 25, 2018 5.514 6.202 5.479 5.994 67,743 +0.42(+7.50%)
Jul 24, 2018 5.712 5.474 5.576 17,678 +0.03(+0.63%)
Jul 23, 2018 5.615 5.695 5.441 5.541 26,736 -0.15(-2.72%)
Jul 20, 2018 5.760 5.760 5.421 5.696 21,325 +0.16(+2.81%)
Jul 19, 2018 5.712 5.518 5.540 15,224 -0.07(-1.33%)
Jul 18, 2018 5.710 5.710 5.431 5.615 22,877 +0.01(+0.11%)
Jul 17, 2018 5.670 5.808 5.520 5.609 16,723 -0.10(-1.79%)
Jul 16, 2018 5.808 6.003 5.518 5.711 28,726 -0.12(-2.11%)
Jul 13, 2018 5.539 5.904 5.325 5.834 25,354 +0.26(+4.75%)
Jul 12, 2018 5.431 5.717 5.342 5.569 14,485 +0.15(+2.73%)
Jul 11, 2018 5.799 6.196 5.325 5.421 47,942 -0.21(-3.73%)
Jul 10, 2018 5.397 5.905 5.325 5.631 68,277 +0.24(+4.42%)
Jul 09, 2018 5.421 5.421 5.325 5.393 10,626 +0.09(+1.70%)
Jul 06, 2018 5.373 5.516 5.179 5.303 13,536 -0.12(-2.18%)
Jul 05, 2018 5.390 5.518 5.276 5.421 21,774 +0.19(+3.70%)
Jul 03, 2018 5.228 5.228 5.228 0 -0.21(-3.85%)
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.