Arca Biopharma Inc (NQ: ABIO )

2.080 -0.020 (-0.95%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.596 7.850 7.200 7.558 7,028 -0.27(-3.47%)
Jan 30, 2019 7.583 7.956 7.200 7.830 7,818 -0.09(-1.14%)
Jan 29, 2019 7.740 8.069 7.562 7.920 4,553 +0.27(+3.53%)
Jan 28, 2019 7.380 7.736 7.380 7.650 2,176 +0.09(+1.19%)
Jan 25, 2019 7.560 7.650 7.416 7.560 3,011 +0.15(+1.99%)
Jan 24, 2019 7.348 7.702 7.209 7.412 2,282 +0.18(+2.44%)
Jan 23, 2019 7.591 7.740 7.209 7.236 2,396 -0.50(-6.51%)
Jan 22, 2019 7.560 7.740 7.380 7.740 4,086 +0.09(+1.18%)
Jan 18, 2019 7.200 7.740 7.056 7.650 2,916 +0.45(+6.25%)
Jan 17, 2019 7.038 7.450 6.894 7.200 1,181 -0.18(-2.44%)
Jan 16, 2019 7.299 7.380 6.842 7.380 2,798 +0.00(+0.00%)
Jan 15, 2019 7.380 7.380 6.660 7.380 6,134 +0.05(+0.74%)
Jan 14, 2019 6.660 7.560 6.660 7.326 15,640 +0.40(+5.71%)
Jan 11, 2019 6.588 7.020 6.480 6.930 4,988 -0.09(-1.28%)
Jan 10, 2019 6.480 7.020 6.480 7.020 4,221 +0.18(+2.63%)
Jan 09, 2019 6.660 6.840 6.550 6.840 4,139 +0.18(+2.70%)
Jan 08, 2019 7.164 7.164 6.534 6.660 6,364 -0.18(-2.63%)
Jan 07, 2019 6.876 7.380 6.664 6.840 4,728 +0.09(+1.33%)
Jan 04, 2019 6.300 7.560 5.994 6.750 19,650 +0.65(+10.59%)
Jan 03, 2019 5.940 6.318 5.938 6.104 7,924 +0.16(+2.76%)
Jan 02, 2019 5.580 6.300 5.580 5.940 7,251 +0.00(+0.00%)
Dec 31, 2018 5.760 5.940 5.400 5.940 3,405 +0.36(+6.45%)
Dec 28, 2018 4.680 5.580 4.680 5.580 8,200 +0.54(+10.71%)
Dec 27, 2018 5.400 5.760 4.860 5.040 12,766 -0.08(-1.55%)
Dec 26, 2018 5.783 5.783 4.896 5.119 11,862 -0.46(-8.26%)
Dec 24, 2018 5.940 5.940 5.400 5.580 5,961 +0.36(+6.90%)
Dec 21, 2018 5.580 6.660 5.220 5.220 25,800 -0.90(-14.71%)
Dec 20, 2018 8.460 8.460 5.760 6.120 33,112 -2.07(-25.26%)
Dec 19, 2018 8.393 8.782 8.104 8.188 7,190 -0.20(-2.42%)
Dec 18, 2018 9.018 9.200 8.280 8.392 13,863 -0.70(-7.68%)
Dec 17, 2018 9.360 9.376 9.016 9.090 5,042 -0.27(-2.88%)
Dec 14, 2018 9.360 9.540 9.000 9.360 2,644 +0.36(+3.98%)
Dec 13, 2018 9.594 9.594 9.002 9.002 2,374 -0.28(-3.04%)
Dec 12, 2018 9.180 9.932 9.018 9.284 14,718 +0.28(+3.14%)
Dec 11, 2018 9.175 9.538 9.002 9.002 2,510 -0.17(-1.84%)
Dec 10, 2018 9.180 9.448 9.068 9.171 5,709 -0.01(-0.10%)
Dec 07, 2018 9.000 9.900 9.000 9.180 16,200 +0.16(+1.80%)
Dec 06, 2018 9.369 9.394 9.018 9.018 4,298 -0.16(-1.76%)
Dec 04, 2018 9.360 9.540 9.180 9.180 6,661 -0.12(-1.26%)
Dec 03, 2018 9.283 9.745 9.234 9.297 6,552 -0.06(-0.67%)
Nov 30, 2018 9.720 9.720 9.180 9.360 6,605 -0.19(-1.94%)
Nov 29, 2018 9.362 9.810 9.362 9.545 3,182 -0.26(-2.70%)
Nov 28, 2018 9.880 9.898 9.374 9.810 5,440 +0.20(+2.12%)
Nov 27, 2018 9.680 10.06 9.580 9.607 4,398 +0.05(+0.53%)
Nov 26, 2018 9.846 10.08 9.540 9.556 10,568 -0.16(-1.69%)
Nov 23, 2018 9.450 9.846 9.180 9.720 2,805 +0.28(+2.96%)
Nov 21, 2018 9.441 9.441 9.441 0 -0.10(-1.04%)
Nov 20, 2018 9.373 9.632 9.180 9.540 7,544 -0.25(-2.57%)
Nov 19, 2018 10.08 10.08 9.205 9.792 14,601 -0.29(-2.86%)
Nov 16, 2018 10.80 10.80 9.720 10.08 11,022 +0.36(+3.70%)
Nov 15, 2018 10.08 10.80 9.000 9.720 52,603 -2.34(-19.40%)
Nov 14, 2018 12.78 12.78 11.34 12.06 16,842 -0.90(-6.94%)
Nov 13, 2018 12.60 13.14 12.24 12.96 9,095 +0.17(+1.37%)
Nov 12, 2018 12.78 13.32 12.60 12.79 15,567 +0.01(+0.04%)
Nov 09, 2018 14.22 14.40 12.42 12.78 39,938 -1.80(-12.35%)
Nov 08, 2018 14.04 14.58 13.50 14.58 24,732 +0.18(+1.25%)
Nov 07, 2018 14.40 15.30 13.86 14.40 52,109 +0.18(+1.27%)
Nov 06, 2018 15.30 15.66 13.68 14.22 109,190 -1.44(-9.20%)
Nov 05, 2018 14.22 16.02 12.78 15.66 180,000 +1.80(+12.99%)
Nov 02, 2018 11.88 13.86 11.52 13.86 99,811 +1.62(+13.24%)
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.