Arca Biopharma Inc (NQ: ABIO )

2.270 USD -0.100 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.989 8.989 8.989 0 +0.15(+1.71%)
Mar 28, 2018 9.180 9.342 8.460 8.838 29,441 -0.50(-5.39%)
Mar 27, 2018 9.538 9.538 8.951 9.342 58,109 +0.16(+1.76%)
Mar 26, 2018 9.898 9.898 8.654 9.180 56,240 -0.72(-7.26%)
Mar 23, 2018 10.89 11.29 9.360 9.898 62,707 -1.08(-9.87%)
Mar 22, 2018 11.38 11.43 10.82 10.98 20,610 -0.18(-1.60%)
Mar 21, 2018 11.23 11.65 10.81 11.16 59,847 +0.04(+0.32%)
Mar 20, 2018 11.81 11.88 10.62 11.12 63,796 -0.58(-4.92%)
Mar 19, 2018 11.88 12.06 10.86 11.70 62,519 -0.03(-0.28%)
Mar 16, 2018 11.70 12.10 11.34 11.73 18,221 -0.15(-1.23%)
Mar 15, 2018 12.90 13.32 11.43 11.88 44,995 -0.88(-6.93%)
Mar 14, 2018 11.00 12.82 10.62 12.76 102,500 +1.74(+15.74%)
Mar 13, 2018 11.28 11.50 10.62 11.03 22,643 -0.31(-2.76%)
Mar 12, 2018 11.70 11.70 10.98 11.34 32,846 -0.36(-3.08%)
Mar 09, 2018 11.52 12.06 10.44 11.70 54,210 +0.52(+4.62%)
Mar 08, 2018 12.01 12.17 11.01 11.18 59,827 -0.98(-8.09%)
Mar 07, 2018 11.70 12.17 49,217 +0.01(+0.06%)
Mar 06, 2018 12.42 12.60 11.70 12.16 64,230 -0.08(-0.65%)
Mar 05, 2018 12.60 13.41 11.70 12.24 86,343 -0.09(-0.73%)
Mar 02, 2018 12.96 12.97 11.70 12.33 95,650 -0.63(-4.86%)
Mar 01, 2018 16.20 16.38 12.00 12.96 254,403 -1.62(-11.11%)
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%)
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.