Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	3.098	3.195	2.904	3.195	6,332	+0.19(+6.45%)
Dec 28, 2018	2.517	3.001	2.517	3.001	15,246	+0.29(+10.71%)
Dec 27, 2018	2.904	3.098	2.614	2.711	23,736	-0.04(-1.55%)
Dec 26, 2018	3.110	3.110	2.633	2.753	22,055	-0.25(-8.26%)
Dec 24, 2018	3.195	3.195	2.904	3.001	11,083	+0.19(+6.90%)
Dec 21, 2018	3.001	3.582	2.807	2.807	47,971	-0.48(-14.71%)
Dec 20, 2018	4.550	4.550	3.098	3.291	61,568	-1.11(-25.26%)
Dec 19, 2018	4.514	4.723	4.358	4.404	13,369	-0.11(-2.42%)
Dec 18, 2018	4.850	4.948	4.453	4.513	25,777	-0.38(-7.68%)
Dec 17, 2018	5.034	5.043	4.849	4.889	9,376	-0.15(-2.88%)
Dec 14, 2018	5.034	5.131	4.840	5.034	4,916	+0.19(+3.98%)
Dec 13, 2018	5.160	5.160	4.841	4.841	4,415	-0.15(-3.04%)
Dec 12, 2018	4.937	5.342	4.850	4.993	27,366	+0.15(+3.14%)
Dec 11, 2018	4.934	5.130	4.841	4.841	4,667	-0.09(-1.84%)
Dec 10, 2018	4.937	5.081	4.877	4.932	10,615	-0.00(-0.10%)
Dec 07, 2018	4.840	5.324	4.840	4.937	30,121	+0.09(+1.80%)
Dec 06, 2018	5.039	5.052	4.850	4.850	7,992	-0.09(-1.76%)
Dec 04, 2018	5.034	5.131	4.937	4.937	12,385	-0.06(-1.26%)

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.