Arca Biopharma Inc (NQ: ABIO )

2.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.900 10.26 9.540 10.08 15,066 +0.43(+4.48%)
Sep 27, 2018 9.720 10.08 9.540 9.648 6,145 +0.11(+1.13%)
Sep 26, 2018 10.26 10.44 9.360 9.540 17,607 -0.60(-5.91%)
Sep 25, 2018 9.648 12.06 9.272 10.14 94,533 +0.78(+8.33%)
Sep 24, 2018 9.482 9.720 9.090 9.360 9,757 +0.18(+1.96%)
Sep 21, 2018 9.360 9.900 9.180 9.180 29,972 -0.25(-2.63%)
Sep 20, 2018 9.378 9.540 9.342 9.428 4,692 -0.04(-0.42%)
Sep 19, 2018 9.360 9.698 9.000 9.468 8,616 +0.11(+1.15%)
Sep 18, 2018 9.090 9.504 9.090 9.360 7,861 +0.09(+0.97%)
Sep 17, 2018 9.482 9.720 9.270 9.270 6,465 -0.27(-2.83%)
Sep 14, 2018 9.540 9.720 9.180 9.540 10,688 -0.21(-2.12%)
Sep 13, 2018 9.900 10.24 9.540 9.747 14,542 -0.33(-3.30%)
Sep 12, 2018 10.44 10.44 9.900 10.08 16,658 -0.18(-1.75%)
Sep 11, 2018 9.990 10.80 9.900 10.26 36,934 +0.00(+0.00%)
Sep 10, 2018 10.08 10.26 9.900 10.26 6,637 +0.18(+1.79%)
Sep 07, 2018 10.80 10.80 10.08 10.08 9,100 -0.58(-5.49%)
Sep 06, 2018 10.76 10.80 10.26 10.66 9,899 +0.05(+0.44%)
Sep 05, 2018 11.20 11.34 10.48 10.62 8,510 -0.59(-5.25%)
Sep 04, 2018 11.34 11.43 10.98 11.21 10,020 +0.12(+1.07%)
Aug 31, 2018 11.09 11.09 11.09 0 -0.07(-0.65%)
Aug 30, 2018 11.16 11.43 11.00 11.16 10,778 +0.16(+1.44%)
Aug 29, 2018 11.16 11.25 10.62 11.00 8,360 +0.20(+1.87%)
Aug 28, 2018 10.80 11.34 10.44 10.80 12,889 -0.00(-0.02%)
Aug 27, 2018 10.37 10.98 10.28 10.80 18,100 +0.36(+3.47%)
Aug 24, 2018 10.62 10.80 10.44 10.44 9,055 -0.04(-0.43%)
Aug 23, 2018 10.26 10.98 10.08 10.48 5,595 +0.04(+0.41%)
Aug 22, 2018 11.70 11.70 10.26 10.44 31,463 -0.72(-6.44%)
Aug 21, 2018 10.26 11.70 10.26 11.16 50,540 +0.66(+6.29%)
Aug 20, 2018 10.62 10.62 10.12 10.50 12,007 +0.15(+1.44%)
Aug 17, 2018 10.35 10.80 9.900 10.35 19,583 -0.45(-4.15%)
Aug 16, 2018 10.80 11.13 10.33 10.80 11,066 -0.00(-0.02%)
Aug 15, 2018 11.16 11.16 10.80 10.80 7,034 -0.39(-3.47%)
Aug 14, 2018 10.91 11.52 10.91 11.19 11,377 +0.21(+1.90%)
Aug 13, 2018 11.88 12.06 10.80 10.98 30,629 -0.90(-7.58%)
Aug 10, 2018 12.06 12.24 11.70 11.88 15,094 -0.54(-4.35%)
Aug 09, 2018 11.88 12.42 11.70 12.42 13,091 +0.36(+2.99%)
Aug 08, 2018 12.42 12.96 11.70 12.06 38,158 -0.36(-2.90%)
Aug 07, 2018 13.14 13.50 12.42 12.42 47,828 -1.07(-7.90%)
Aug 06, 2018 13.50 14.20 12.96 13.49 49,090 -0.01(-0.11%)
Aug 03, 2018 13.68 14.58 12.96 13.50 68,888 +0.18(+1.35%)
Aug 02, 2018 12.06 16.02 11.88 13.32 230,560 +1.08(+8.82%)
Aug 01, 2018 13.50 14.04 11.88 12.24 103,189 -2.70(-18.07%)
Jul 31, 2018 21.60 23.04 13.32 14.94 1,448,611 +0.23(+1.59%)
Jul 30, 2018 10.69 14.76 10.48 14.71 278,250 +4.27(+40.86%)
Jul 27, 2018 10.98 10.98 10.26 10.44 14,577 -0.52(-4.78%)
Jul 26, 2018 11.34 11.41 10.29 10.96 32,958 -0.18(-1.63%)
Jul 25, 2018 10.25 11.53 10.19 11.15 36,434 +0.78(+7.50%)
Jul 24, 2018 10.62 10.18 10.37 9,507 +0.06(+0.63%)
Jul 23, 2018 10.44 10.59 10.12 10.30 14,379 -0.29(-2.72%)
Jul 20, 2018 10.71 10.71 10.08 10.59 11,469 +0.29(+2.81%)
Jul 19, 2018 10.62 10.26 10.30 8,187 -0.14(-1.33%)
Jul 18, 2018 10.62 10.62 10.10 10.44 12,304 +0.01(+0.11%)
Jul 17, 2018 10.54 10.80 10.26 10.43 8,994 -0.19(-1.79%)
Jul 16, 2018 10.80 11.16 10.26 10.62 15,449 -0.23(-2.11%)
Jul 13, 2018 10.30 10.98 9.902 10.85 13,636 +0.49(+4.75%)
Jul 12, 2018 10.10 10.63 9.932 10.36 7,790 +0.28(+2.73%)
Jul 11, 2018 10.78 11.52 9.902 10.08 25,784 -0.39(-3.73%)
Jul 10, 2018 10.04 10.98 9.902 10.47 36,721 +0.44(+4.42%)
Jul 09, 2018 10.08 10.08 9.902 10.03 5,714 +0.17(+1.70%)
Jul 06, 2018 9.990 10.26 9.630 9.860 7,280 -0.22(-2.18%)
Jul 05, 2018 10.02 10.26 9.810 10.08 11,711 +0.36(+3.70%)
Jul 03, 2018 9.720 9.720 9.720 0 -0.39(-3.85%)
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.