Skip to main content

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.596 7.850 7.200 7.558 7,028 -0.27(-3.47%)
Jan 30, 2019 7.583 7.956 7.200 7.830 7,818 -0.09(-1.14%)
Jan 29, 2019 7.740 8.069 7.562 7.920 4,553 +0.27(+3.53%)
Jan 28, 2019 7.380 7.736 7.380 7.650 2,176 +0.09(+1.19%)
Jan 25, 2019 7.560 7.650 7.416 7.560 3,011 +0.15(+1.99%)
Jan 24, 2019 7.348 7.702 7.209 7.412 2,282 +0.18(+2.44%)
Jan 23, 2019 7.591 7.740 7.209 7.236 2,396 -0.50(-6.51%)
Jan 22, 2019 7.560 7.740 7.380 7.740 4,086 +0.09(+1.18%)
Jan 18, 2019 7.200 7.740 7.056 7.650 2,916 +0.45(+6.25%)
Jan 17, 2019 7.038 7.450 6.894 7.200 1,181 -0.18(-2.44%)
Jan 16, 2019 7.299 7.380 6.842 7.380 2,798 +0.00(+0.00%)
Jan 15, 2019 7.380 7.380 6.660 7.380 6,134 +0.05(+0.74%)
Jan 14, 2019 6.660 7.560 6.660 7.326 15,640 +0.40(+5.71%)
Jan 11, 2019 6.588 7.020 6.480 6.930 4,988 -0.09(-1.28%)
Jan 10, 2019 6.480 7.020 6.480 7.020 4,221 +0.18(+2.63%)
Jan 09, 2019 6.660 6.840 6.550 6.840 4,139 +0.18(+2.70%)
Jan 08, 2019 7.164 7.164 6.534 6.660 6,364 -0.18(-2.63%)
Jan 07, 2019 6.876 7.380 6.664 6.840 4,728 +0.09(+1.33%)
Jan 04, 2019 6.300 7.560 5.994 6.750 19,650 +0.65(+10.59%)
Jan 03, 2019 5.940 6.318 5.938 6.104 7,924 +0.16(+2.76%)
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.