Arca Biopharma Inc (NQ: ABIO )

2.500 +0.040 (+1.63%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 51.30 51.30 51.30 0 -1.80(-3.39%)
Dec 29, 2016 52.54 53.10 52.20 53.10 1,204 +0.90(+1.72%)
Dec 28, 2016 50.40 53.10 50.40 52.20 3,001 +0.00(+0.00%)
Dec 27, 2016 54.00 54.00 52.20 52.20 1,791 -0.90(-1.69%)
Dec 23, 2016 53.10 53.10 53.10 0 +4.50(+9.26%)
Dec 22, 2016 46.80 50.40 46.80 48.60 2,376 +1.80(+3.85%)
Dec 21, 2016 49.50 49.74 46.80 46.80 4,236 +0.00(+0.00%)
Dec 20, 2016 48.60 52.20 45.90 46.80 20,528 +4.50(+10.64%)
Dec 19, 2016 42.30 43.20 42.30 42.30 1,224 -0.90(-2.08%)
Dec 16, 2016 41.40 43.20 41.40 43.20 1,519 +1.16(+2.77%)
Dec 15, 2016 42.30 42.30 41.40 42.04 1,655 +0.64(+1.54%)
Dec 14, 2016 43.02 43.20 41.40 41.40 513 +0.00(+0.00%)
Dec 13, 2016 43.20 43.20 41.40 41.40 683 -1.80(-4.17%)
Dec 12, 2016 42.75 43.20 40.50 43.20 2,529 +0.00(+0.00%)
Dec 09, 2016 43.20 45.00 43.20 43.20 1,486 +0.90(+2.13%)
Dec 08, 2016 43.20 45.00 42.30 42.30 1,169 -1.80(-4.08%)
Dec 07, 2016 44.10 44.10 41.85 44.10 443 +1.80(+4.26%)
Dec 06, 2016 41.40 43.20 40.50 42.30 1,648 +0.26(+0.61%)
Dec 05, 2016 43.20 43.60 41.40 42.04 2,344 +0.24(+0.58%)
Dec 02, 2016 43.20 45.00 41.80 41.80 2,509 -1.40(-3.24%)
Dec 01, 2016 43.20 46.39 42.30 43.20 2,516 +0.90(+2.13%)
Nov 30, 2016 43.44 44.65 42.30 42.30 1,977 -0.90(-2.08%)
Nov 29, 2016 42.30 48.24 42.30 43.20 4,836 +0.00(+0.00%)
Nov 28, 2016 43.20 43.20 42.30 43.20 257 +0.00(+0.00%)
Nov 25, 2016 41.40 45.00 41.40 43.20 688 +1.80(+4.35%)
Nov 23, 2016 41.40 41.40 41.40 0 +0.00(+0.00%)
Nov 22, 2016 42.30 43.20 41.40 41.40 832 +0.00(+0.00%)
Nov 21, 2016 44.35 45.00 41.40 41.40 990 -0.90(-2.13%)
Nov 18, 2016 41.40 46.55 41.40 42.30 4,541 +0.00(+0.00%)
Nov 17, 2016 41.62 42.30 41.40 42.30 100 +0.00(+0.00%)
Nov 16, 2016 40.50 42.30 40.50 42.30 443 +0.90(+2.17%)
Nov 15, 2016 45.00 45.00 39.60 41.40 2,152 -3.15(-7.07%)
Nov 14, 2016 42.30 45.00 42.30 44.55 1,839 +2.25(+5.32%)
Nov 11, 2016 42.30 44.10 41.70 42.30 2,975 +0.90(+2.17%)
Nov 10, 2016 40.50 43.79 38.70 41.40 4,568 +0.90(+2.22%)
Nov 09, 2016 38.70 40.68 38.70 40.50 615 +1.80(+4.65%)
Nov 08, 2016 39.60 41.40 38.70 38.70 764 -1.80(-4.44%)
Nov 07, 2016 40.50 41.22 40.50 40.50 188 +0.00(+0.00%)
Nov 04, 2016 40.68 41.85 40.50 40.50 579 -0.90(-2.17%)
Nov 03, 2016 42.30 42.30 39.69 41.40 229 +0.00(+0.00%)
Nov 02, 2016 39.60 44.10 39.60 41.40 484 +2.70(+6.98%)
Nov 01, 2016 39.97 39.97 38.70 38.70 165 -0.90(-2.27%)
Oct 31, 2016 39.60 41.40 39.60 39.60 319 +0.00(+0.00%)
Oct 28, 2016 42.30 42.30 38.70 39.60 1,350 -3.60(-8.33%)
Oct 27, 2016 45.00 45.00 40.68 43.20 1,479 -1.40(-3.15%)
Oct 26, 2016 44.75 45.00 44.28 44.60 294 -0.07(-0.16%)
Oct 25, 2016 45.09 45.90 44.67 44.67 1,145 -0.33(-0.72%)
Oct 24, 2016 45.58 45.90 44.60 45.00 385 -0.30(-0.66%)
Oct 21, 2016 44.71 45.54 44.71 45.30 226 -0.42(-0.92%)
Oct 20, 2016 45.01 46.08 45.01 45.72 73 +0.18(+0.40%)
Oct 19, 2016 42.75 45.54 42.75 45.54 373 -0.72(-1.56%)
Oct 18, 2016 45.79 46.44 44.10 46.26 704 +0.90(+1.98%)
Oct 17, 2016 44.46 45.72 43.20 45.36 385 +0.90(+2.02%)
Oct 14, 2016 44.46 45.36 44.46 44.46 973 +0.00(+0.00%)
Oct 13, 2016 44.27 45.27 44.27 44.46 312 -0.36(-0.80%)
Oct 12, 2016 45.72 45.72 42.51 44.82 2,561 -0.90(-1.97%)
Oct 11, 2016 47.16 47.34 45.72 45.72 713 -1.98(-4.15%)
Oct 10, 2016 47.52 49.32 47.52 47.70 2,420 -0.18(-0.38%)
Oct 07, 2016 50.22 50.67 47.33 47.88 1,806 -2.79(-5.51%)
Oct 06, 2016 49.50 51.51 49.50 50.67 709 -1.17(-2.26%)
Oct 05, 2016 50.69 51.84 50.58 51.84 681 +1.44(+2.86%)
Oct 04, 2016 50.40 50.58 49.98 50.40 312 +0.00(+0.00%)
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.