Arca Biopharma Inc (NQ: ABIO )

2.610 USD +0.200 (+8.30%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.48 52.20 50.58 50.94 473 -0.36(-0.70%)
Sep 29, 2016 52.38 52.56 50.75 51.30 708 -1.08(-2.06%)
Sep 28, 2016 52.63 52.92 52.20 52.38 522 +0.00(+0.00%)
Sep 27, 2016 51.48 53.10 51.48 52.38 366 +0.20(+0.38%)
Sep 26, 2016 51.30 52.65 51.12 52.18 624 +0.88(+1.72%)
Sep 23, 2016 53.10 53.10 50.22 51.30 1,818 -1.80(-3.39%)
Sep 22, 2016 51.66 53.40 51.66 53.10 919 +0.95(+1.83%)
Sep 21, 2016 53.10 53.10 51.66 52.15 934 -0.23(-0.45%)
Sep 20, 2016 52.66 53.78 51.84 52.38 1,143 -0.72(-1.36%)
Sep 19, 2016 50.58 53.82 50.58 53.10 360 +0.72(+1.37%)
Sep 16, 2016 54.36 55.89 52.38 52.38 2,388 -1.26(-2.35%)
Sep 15, 2016 54.36 55.98 52.74 53.64 1,321 -1.26(-2.29%)
Sep 14, 2016 53.28 55.62 53.10 54.90 1,053 +2.16(+4.10%)
Sep 13, 2016 54.00 54.90 51.48 52.74 874 -1.98(-3.62%)
Sep 12, 2016 54.00 55.80 52.74 54.72 1,680 +1.08(+2.01%)
Sep 09, 2016 54.36 54.36 52.56 53.64 723 +1.08(+2.05%)
Sep 08, 2016 51.84 53.10 51.30 52.56 976 +1.26(+2.46%)
Sep 07, 2016 51.39 52.20 50.76 51.30 567 +0.00(+0.00%)
Sep 06, 2016 51.12 52.20 50.58 51.30 978 -0.54(-1.04%)
Sep 02, 2016 51.48 51.84 51.84 51.84 355 +0.72(+1.41%)
Sep 01, 2016 50.76 51.76 50.40 51.12 1,161 +0.00(+0.00%)
Aug 31, 2016 50.97 52.18 50.94 51.12 205 +0.18(+0.35%)
Aug 30, 2016 52.20 52.20 50.94 50.94 654 -2.70(-5.03%)
Aug 29, 2016 51.48 53.64 50.94 53.64 1,068 +2.34(+4.56%)
Aug 26, 2016 52.00 52.20 49.50 51.30 2,009 -0.54(-1.04%)
Aug 25, 2016 53.18 54.00 51.84 51.84 634 -0.36(-0.69%)
Aug 24, 2016 54.00 54.00 52.20 52.20 918 -1.26(-2.36%)
Aug 23, 2016 54.18 55.80 53.46 53.46 539 -1.08(-1.98%)
Aug 22, 2016 55.26 55.26 54.18 54.54 400 -0.36(-0.66%)
Aug 19, 2016 54.50 55.80 54.50 54.90 371 +0.36(+0.66%)
Aug 18, 2016 54.27 55.44 54.18 54.54 852 +0.54(+1.00%)
Aug 17, 2016 56.23 56.23 53.82 54.00 669 -0.18(-0.33%)
Aug 16, 2016 54.00 55.98 54.00 54.18 483 -0.72(-1.31%)
Aug 15, 2016 54.01 55.80 54.00 54.90 877 +1.24(+2.31%)
Aug 12, 2016 53.91 54.36 53.46 53.66 418 -0.16(-0.30%)
Aug 11, 2016 53.55 55.44 53.38 53.82 602 +0.00(+0.00%)
Aug 10, 2016 53.64 54.22 53.64 53.82 359 -1.08(-1.97%)
Aug 09, 2016 55.26 55.70 54.90 54.90 420 -0.36(-0.65%)
Aug 08, 2016 54.90 55.98 54.90 55.26 254 +0.36(+0.66%)
Aug 05, 2016 55.26 56.16 54.90 54.90 382 -0.90(-1.61%)
Aug 04, 2016 55.81 56.23 55.58 55.80 895 +0.54(+0.98%)
Aug 03, 2016 56.16 57.60 55.26 55.26 553 -0.36(-0.65%)
Aug 02, 2016 55.28 57.78 54.90 55.62 295 -0.18(-0.32%)
Aug 01, 2016 57.42 57.42 54.90 55.80 497 +0.36(+0.65%)
Jul 29, 2016 56.34 57.42 53.81 55.44 343 -0.54(-0.96%)
Jul 28, 2016 55.80 56.52 55.80 55.98 644 +0.54(+0.97%)
Jul 27, 2016 55.08 55.80 54.85 55.44 874 +1.44(+2.67%)
Jul 26, 2016 53.46 54.30 52.56 54.00 698 +1.09(+2.05%)
Jul 25, 2016 52.20 52.92 52.20 52.91 498 -0.89(-1.65%)
Jul 22, 2016 52.37 55.62 52.20 53.80 718 -0.02(-0.04%)
Jul 21, 2016 53.28 55.62 52.74 53.82 1,033 +0.72(+1.36%)
Jul 20, 2016 53.28 55.08 52.92 53.10 487 -0.36(-0.67%)
Jul 19, 2016 54.00 58.32 53.10 53.46 1,848 -1.80(-3.26%)
Jul 18, 2016 53.82 55.80 53.64 55.26 374 +1.80(+3.37%)
Jul 15, 2016 57.78 57.78 51.53 53.46 1,507 -1.61(-2.93%)
Jul 14, 2016 54.36 56.57 54.36 55.07 177 +0.17(+0.31%)
Jul 13, 2016 56.16 60.48 54.64 54.90 351 -1.80(-3.17%)
Jul 12, 2016 55.53 58.14 55.08 56.70 695 +1.98(+3.62%)
Jul 11, 2016 56.52 57.78 54.18 54.72 959 -1.80(-3.18%)
Jul 08, 2016 54.90 58.14 55.80 56.52 2,004 +0.72(+1.29%)
Jul 07, 2016 55.08 55.80 52.38 55.80 1,068 +0.36(+0.65%)
Jul 05, 2016 53.46 55.44 52.74 55.44 1,254 +1.26(+2.33%)
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.