Arca Biopharma Inc (NQ: ABIO )

2.020 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 91.89 92.70 88.92 92.16 1,430 +1.44(+1.59%)
Oct 29, 2015 91.28 93.06 90.54 90.72 1,527 -0.54(-0.59%)
Oct 28, 2015 88.92 92.88 87.48 91.26 1,097 +3.04(+3.45%)
Oct 27, 2015 89.10 93.27 87.84 88.22 734 -0.16(-0.19%)
Oct 26, 2015 88.56 90.36 88.04 88.38 822 -0.18(-0.20%)
Oct 23, 2015 87.84 90.72 87.84 88.56 738 -0.54(-0.61%)
Oct 22, 2015 86.94 91.73 86.58 89.10 2,160 +1.44(+1.64%)
Oct 21, 2015 93.24 93.24 87.12 87.66 1,894 -4.86(-5.25%)
Oct 20, 2015 93.96 97.20 91.98 92.52 926 -1.35(-1.44%)
Oct 19, 2015 94.86 99.00 93.24 93.87 2,437 -0.63(-0.67%)
Oct 16, 2015 92.88 96.84 92.52 94.50 386 +1.62(+1.74%)
Oct 15, 2015 92.52 93.42 91.08 92.88 605 +0.18(+0.19%)
Oct 14, 2015 91.26 98.10 91.26 92.70 322 +1.26(+1.38%)
Oct 13, 2015 94.68 95.20 90.90 91.44 1,082 -2.07(-2.21%)
Oct 12, 2015 98.46 98.46 92.52 93.51 1,537 -4.41(-4.50%)
Oct 09, 2015 99.72 100.86 97.92 97.92 747 +0.54(+0.55%)
Oct 08, 2015 96.84 98.28 95.94 97.38 912 +0.54(+0.56%)
Oct 07, 2015 99.00 100.26 96.48 96.84 995 +0.00(+0.00%)
Oct 06, 2015 97.38 99.22 95.22 96.84 779 -0.54(-0.55%)
Oct 05, 2015 95.22 99.90 93.06 97.38 1,129 +2.52(+2.66%)
Oct 02, 2015 86.40 95.04 86.40 94.86 6,351 +6.84(+7.77%)
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.