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 (%)
Nov 29, 2019	3.049	3.092	2.931	3.012	53,177	+0.01(+0.47%)
Nov 27, 2019	2.872	3.222	2.870	2.998	282,249	+0.10(+3.41%)
Nov 26, 2019	2.915	2.947	2.807	2.899	26,969	-0.02(-0.55%)
Nov 25, 2019	2.813	2.915	2.786	2.915	95,814	+0.17(+6.07%)
Nov 22, 2019	2.786	2.824	2.748	2.748	10,226	-0.03(-1.16%)
Nov 21, 2019	2.802	2.861	2.764	2.781	29,855	-0.04(-1.52%)
Nov 20, 2019	2.824	2.850	2.758	2.824	27,700	+0.03(+1.16%)
Nov 19, 2019	2.834	2.845	2.781	2.791	17,135	-0.05(-1.70%)
Nov 18, 2019	2.879	2.879	2.748	2.840	24,154	+0.09(+3.33%)
Nov 15, 2019	2.775	2.864	2.721	2.748	106,168	+0.02(+0.69%)
Nov 14, 2019	2.797	2.797	2.706	2.730	21,653	-0.04(-1.45%)
Nov 13, 2019	2.732	2.813	2.700	2.770	78,975	-0.01(-0.19%)
Nov 12, 2019	2.743	2.899	2.727	2.775	92,145	+0.03(+1.18%)
Nov 11, 2019	2.829	2.920	2.743	2.743	55,921	+0.00(+0.00%)
Nov 08, 2019	2.850	2.942	2.742	2.743	161,949	-0.06(-2.11%)
Nov 07, 2019	2.877	3.227	2.786	2.802	442,095	+0.08(+2.96%)
Nov 06, 2019	2.807	2.942	2.716	2.721	69,234	-0.08(-2.69%)
Nov 05, 2019	2.738	3.227	2.738	2.797	393,178	+0.03(+1.17%)
Nov 04, 2019	2.781	2.818	2.738	2.764	16,390	+0.01(+0.39%)

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.