Arca Biopharma Inc (NQ: ABIO )

2.060 -0.080 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 49.50 49.50 47.70 47.70 1,035 -0.90(-1.85%)
Apr 27, 2017 48.60 49.50 47.70 48.60 2,709 +2.70(+5.88%)
Apr 26, 2017 43.20 46.80 42.75 45.90 1,207 +0.90(+2.00%)
Apr 25, 2017 45.90 45.90 45.00 45.00 207 -0.90(-1.96%)
Apr 24, 2017 45.90 45.90 45.00 45.90 189 -0.90(-1.92%)
Apr 21, 2017 46.42 46.80 45.09 46.80 140 +0.90(+1.96%)
Apr 20, 2017 42.73 46.80 42.73 45.90 1,020 +3.15(+7.37%)
Apr 19, 2017 42.69 43.20 42.30 42.75 729 +0.45(+1.06%)
Apr 18, 2017 42.30 43.20 42.30 42.30 203 +0.00(+0.00%)
Apr 17, 2017 43.20 43.20 42.30 42.30 60 -0.81(-1.88%)
Apr 13, 2017 41.40 43.20 41.40 43.11 365 +1.71(+4.13%)
Apr 12, 2017 42.30 43.20 41.40 41.40 891 -0.90(-2.13%)
Apr 11, 2017 43.20 43.20 42.21 42.30 561 -1.80(-4.08%)
Apr 10, 2017 44.10 42.30 44.10 370 +1.80(+4.26%)
Apr 07, 2017 43.20 44.10 42.30 42.30 2,082 -1.80(-4.08%)
Apr 06, 2017 43.20 44.10 42.30 44.10 687 +1.80(+4.26%)
Apr 05, 2017 45.00 45.00 42.30 42.30 1,376 -1.80(-4.08%)
Apr 04, 2017 43.20 45.00 43.20 44.10 1,030 +0.90(+2.08%)
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.