Arca Biopharma Inc (NQ: ABIO )

1.790 USD -0.130 (-6.77%)
Streaming Delayed Price Updated: 10:04 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 63.90 65.16 62.46 62.46 1,345 -0.90(-1.42%)
Mar 30, 2016 63.00 63.90 63.00 63.36 288 +0.72(+1.15%)
Mar 29, 2016 63.00 64.26 62.46 62.64 606 -1.26(-1.97%)
Mar 28, 2016 64.80 64.98 63.18 63.90 744 -1.26(-1.93%)
Mar 24, 2016 66.60 65.16 65.16 65.16 700 -1.26(-1.90%)
Mar 23, 2016 66.42 68.58 65.88 66.42 2,009 -1.08(-1.60%)
Mar 22, 2016 65.88 69.66 65.88 67.50 990 +0.18(+0.27%)
Mar 21, 2016 67.86 69.84 67.32 67.32 1,778 -0.72(-1.06%)
Mar 18, 2016 67.06 69.12 66.42 68.04 364 +0.90(+1.34%)
Mar 17, 2016 65.16 67.50 65.16 67.14 99 +2.16(+3.32%)
Mar 16, 2016 66.42 68.94 64.80 64.98 438 -1.62(-2.43%)
Mar 15, 2016 67.32 68.63 66.60 66.60 143 -1.94(-2.84%)
Mar 14, 2016 65.88 69.30 65.88 68.54 456 +3.02(+4.61%)
Mar 11, 2016 67.14 68.04 65.52 65.52 140 -2.52(-3.70%)
Mar 10, 2016 68.20 68.22 67.14 68.04 74 -0.54(-0.79%)
Mar 09, 2016 67.86 68.94 67.86 68.58 361 +0.18(+0.26%)
Mar 08, 2016 66.78 68.58 66.42 68.40 1,320 +0.54(+0.80%)
Mar 07, 2016 66.78 69.48 66.78 67.86 868 +1.98(+3.01%)
Mar 04, 2016 64.78 69.66 64.08 65.88 4,359 +1.44(+2.23%)
Mar 03, 2016 65.34 67.14 64.26 64.44 664 -1.44(-2.19%)
Mar 02, 2016 64.08 67.50 64.08 65.88 657 +2.88(+4.57%)
Mar 01, 2016 63.54 64.44 62.28 63.00 639 +1.08(+1.74%)
Feb 29, 2016 62.28 66.06 61.92 61.92 1,448 -3.42(-5.23%)
Feb 26, 2016 64.26 66.60 63.18 65.34 1,554 +1.26(+1.97%)
Feb 25, 2016 64.26 68.58 63.18 64.08 7,817 -0.90(-1.39%)
Feb 24, 2016 65.52 65.52 62.64 64.98 1,545 -0.72(-1.10%)
Feb 23, 2016 63.90 69.84 63.18 65.70 3,157 +1.80(+2.82%)
Feb 22, 2016 67.14 71.64 63.90 63.90 6,104 -5.22(-7.55%)
Feb 19, 2016 63.36 69.12 63.18 69.12 5,033 +5.04(+7.87%)
Feb 18, 2016 69.48 69.48 64.08 64.08 378 -4.32(-6.32%)
Feb 17, 2016 67.68 71.62 66.94 68.40 1,010 +2.52(+3.83%)
Feb 16, 2016 63.72 67.14 63.18 65.88 524 +2.34(+3.68%)
Feb 12, 2016 62.46 63.54 63.54 63.54 400 +1.62(+2.62%)
Feb 11, 2016 63.18 63.18 61.92 61.92 276 -4.14(-6.27%)
Feb 10, 2016 62.46 66.06 62.46 66.06 140 +3.42(+5.46%)
Feb 09, 2016 63.54 64.80 61.56 62.64 710 -4.50(-6.70%)
Feb 08, 2016 65.70 67.14 61.02 67.14 759 +1.44(+2.19%)
Feb 05, 2016 69.48 70.38 64.26 65.70 703 -2.70(-3.95%)
Feb 04, 2016 63.72 71.64 63.72 68.40 1,124 +2.79(+4.25%)
Feb 03, 2016 66.37 67.50 56.70 65.61 2,400 +0.81(+1.25%)
Feb 02, 2016 69.30 71.10 64.44 64.80 1,398 -3.60(-5.26%)
Feb 01, 2016 67.50 70.56 66.06 68.40 1,178 +0.18(+0.26%)
Jan 29, 2016 68.22 70.56 66.96 68.22 950 +1.62(+2.43%)
Jan 28, 2016 69.66 69.84 66.60 66.60 1,915 -2.88(-4.15%)
Jan 27, 2016 69.12 70.74 67.23 69.48 1,313 -2.16(-3.02%)
Jan 26, 2016 71.64 73.80 68.76 71.64 507 +0.18(+0.25%)
Jan 25, 2016 67.68 71.46 66.60 71.46 680 +2.34(+3.39%)
Jan 22, 2016 70.88 71.10 68.98 69.12 596 -2.34(-3.27%)
Jan 21, 2016 71.10 75.06 70.20 71.46 535 +2.52(+3.66%)
Jan 20, 2016 68.58 71.46 63.90 68.94 1,425 -0.36(-0.52%)
Jan 19, 2016 65.52 69.71 65.52 69.30 1,737 +5.22(+8.15%)
Jan 15, 2016 64.98 64.08 64.08 64.08 1,344 -0.90(-1.39%)
Jan 14, 2016 63.18 66.96 61.38 64.98 2,435 +2.16(+3.44%)
Jan 13, 2016 68.58 70.02 54.90 62.82 3,102 -5.22(-7.67%)
Jan 12, 2016 81.08 81.18 64.44 68.04 4,719 -10.26(-13.10%)
Jan 11, 2016 81.18 83.34 77.58 78.30 6,661 -1.80(-2.25%)
Jan 08, 2016 81.90 82.08 79.38 80.10 2,453 +0.54(+0.68%)
Jan 07, 2016 81.72 83.16 79.20 79.56 3,813 -3.24(-3.91%)
Jan 06, 2016 85.50 88.56 81.90 82.80 1,329 -3.24(-3.77%)
Jan 05, 2016 84.06 88.20 83.52 86.04 904 +2.52(+3.02%)
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.