Arca Biopharma Inc (NQ: ABIO )

2.275 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.70 17.43 11.70 14.58 775,761 +3.15(+27.56%)
Feb 27, 2018 9.540 11.70 9.000 11.43 458,760 +3.33(+41.11%)
Feb 26, 2018 13.50 13.50 8.100 8.100 580,022 -20.70(-71.88%)
Feb 23, 2018 28.80 28.80 27.90 28.80 3,657 +0.90(+3.23%)
Feb 22, 2018 27.90 28.80 27.90 27.90 5,732 +0.00(+0.00%)
Feb 21, 2018 30.60 30.60 27.90 27.90 9,781 -1.80(-6.06%)
Feb 20, 2018 29.70 31.50 29.70 29.70 7,119 +0.00(+0.00%)
Feb 16, 2018 29.70 29.70 29.70 0 +0.09(+0.30%)
Feb 15, 2018 28.80 29.70 27.90 29.61 8,841 +0.81(+2.81%)
Feb 14, 2018 28.80 28.80 27.99 28.80 4,982 +0.00(+0.00%)
Feb 13, 2018 28.80 28.80 27.90 28.80 5,213 +0.90(+3.23%)
Feb 12, 2018 28.80 28.80 27.90 27.90 6,471 -0.90(-3.13%)
Feb 09, 2018 28.80 30.51 27.00 28.80 19,521 +0.00(+0.00%)
Feb 08, 2018 29.70 31.50 29.70 28.80 9,724 -0.90(-3.03%)
Feb 07, 2018 28.80 28.80 28.80 29.70 7,525 +0.45(+1.54%)
Feb 06, 2018 27.90 29.70 27.00 29.25 10,276 +0.27(+0.93%)
Feb 05, 2018 29.70 29.88 26.10 28.98 20,587 -1.17(-3.88%)
Feb 02, 2018 31.50 31.95 29.70 30.15 10,843 -1.35(-4.29%)
Feb 01, 2018 29.70 32.40 29.70 31.50 7,101 +1.80(+6.06%)
Jan 31, 2018 32.40 33.12 29.70 29.70 13,790 -2.70(-8.33%)
Jan 30, 2018 34.20 34.38 30.60 32.40 38,454 -1.80(-5.26%)
Jan 29, 2018 34.20 35.10 32.49 34.20 16,421 +0.45(+1.33%)
Jan 26, 2018 33.30 34.20 32.40 33.75 19,540 +0.45(+1.35%)
Jan 25, 2018 32.40 34.20 31.50 33.30 32,116 +1.80(+5.71%)
Jan 24, 2018 31.50 32.40 30.60 31.50 24,912 +1.35(+4.48%)
Jan 23, 2018 29.70 31.50 28.98 30.15 32,009 +0.45(+1.52%)
Jan 22, 2018 29.70 30.60 28.80 29.70 15,413 +0.90(+3.12%)
Jan 19, 2018 27.90 29.70 27.90 28.80 17,588 +0.90(+3.23%)
Jan 18, 2018 28.80 29.70 27.90 27.90 19,645 -0.90(-3.13%)
Jan 17, 2018 29.70 30.60 27.90 28.80 54,145 -0.90(-3.03%)
Jan 16, 2018 29.70 30.60 28.80 29.70 27,048 +0.00(+0.00%)
Jan 12, 2018 29.70 29.70 29.70 0 -1.80(-5.71%)
Jan 11, 2018 31.50 32.40 29.70 31.50 20,471 +0.09(+0.29%)
Jan 10, 2018 32.40 32.40 30.60 31.41 28,039 -0.54(-1.69%)
Jan 09, 2018 30.60 34.20 29.70 31.95 77,719 +2.25(+7.58%)
Jan 08, 2018 28.80 33.30 27.00 29.70 62,142 +2.70(+10.00%)
Jan 05, 2018 27.00 27.90 26.10 27.00 14,329 +0.00(+0.00%)
Jan 04, 2018 27.00 27.90 26.10 27.00 19,232 +0.90(+3.45%)
Jan 03, 2018 24.30 27.79 24.30 26.10 4,573 +1.80(+7.41%)
Jan 02, 2018 25.20 25.20 25.20 24.30 1,788 +0.00(+0.00%)
Dec 29, 2017 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 28, 2017 25.20 25.20 24.30 24.30 1,989 -0.09(-0.37%)
Dec 27, 2017 23.40 25.20 23.40 24.39 2,497 +0.99(+4.23%)
Dec 26, 2017 25.20 25.20 23.40 23.40 2,577 -1.80(-7.14%)
Dec 22, 2017 24.30 25.20 24.30 25.20 970 +0.90(+3.70%)
Dec 21, 2017 26.10 26.10 24.30 24.30 1,043 -0.90(-3.57%)
Dec 20, 2017 26.10 26.10 25.20 25.20 2,895 -0.45(-1.75%)
Dec 19, 2017 25.20 26.10 25.20 25.65 2,683 +0.45(+1.79%)
Dec 18, 2017 27.00 27.00 24.30 25.20 1,959 -0.90(-3.45%)
Dec 15, 2017 24.30 26.10 24.30 26.10 2,509 +1.35(+5.45%)
Dec 14, 2017 27.00 27.00 24.30 24.75 2,506 -1.35(-5.17%)
Dec 13, 2017 23.40 26.10 23.40 26.10 5,381 +2.70(+11.54%)
Dec 12, 2017 23.40 24.30 22.50 23.40 1,837 +0.00(+0.00%)
Dec 11, 2017 23.40 24.12 22.50 23.40 7,594 +0.90(+4.00%)
Dec 08, 2017 23.40 23.40 22.50 22.50 3,590 +0.00(+0.00%)
Dec 07, 2017 23.40 23.40 22.50 22.50 2,090 -0.90(-3.85%)
Dec 06, 2017 23.40 23.40 22.50 23.40 1,920 +0.45(+1.96%)
Dec 05, 2017 23.40 23.93 22.50 22.95 1,064 +0.20(+0.89%)
Dec 04, 2017 24.30 24.30 24.30 22.75 2,369 -1.55(-6.39%)
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.