Indicators

Arca Biopharma Inc (NQ: ABIO )

3.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.200	7.380	6.850	7.320	277,700	+0.25(+3.54%)
Jun 27, 2019	6.810	7.350	6.810	7.070	53,226	+0.26(+3.82%)
Jun 26, 2019	7.270	7.765	6.790	6.810	123,304	-0.61(-8.22%)
Jun 25, 2019	6.720	7.710	6.720	7.420	463,760	+0.75(+11.24%)
Jun 24, 2019	6.460	6.810	6.460	6.670	83,023	+0.21(+3.25%)
Jun 21, 2019	6.300	6.570	6.300	6.460	63,500	+0.13(+2.05%)
Jun 20, 2019	6.390	6.630	6.170	6.330	190,503	+0.20(+3.26%)
Jun 19, 2019	6.180	6.980	6.070	6.130	238,683	-0.11(-1.76%)
Jun 18, 2019	6.430	6.740	6.100	6.240	105,929	-0.16(-2.50%)
Jun 17, 2019	6.530	7.083	6.400	6.400	69,995	-0.09(-1.39%)
Jun 14, 2019	6.680	6.680	6.250	6.490	71,000	-0.19(-2.84%)
Jun 13, 2019	6.330	6.790	6.260	6.680	76,424	+0.34(+5.36%)
Jun 12, 2019	6.580	6.650	6.330	6.340	56,386	-0.31(-4.66%)
Jun 11, 2019	6.530	7.000	6.510	6.650	107,057	+0.13(+1.99%)
Jun 10, 2019	7.260	7.500	6.500	6.520	229,230	-0.78(-10.68%)
Jun 07, 2019	7.600	8.250	7.190	7.300	186,100	-0.30(-3.95%)
Jun 06, 2019	7.140	7.630	7.050	7.600	91,306	+0.39(+5.41%)
Jun 05, 2019	7.230	8.399	7.053	7.210	399,835	-0.09(-1.23%)
Jun 04, 2019	6.920	7.420	6.630	7.300	400,006	-0.06(-0.82%)

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.