Arca Biopharma Inc (NQ: ABIO )

1.860 USD -0.080 (-4.12%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 88.20 90.36 87.66 89.28 2,920 +0.90(+1.02%)
Sep 29, 2015 94.86 95.76 85.50 88.38 2,732 -7.56(-7.88%)
Sep 28, 2015 95.94 96.84 91.44 95.94 3,355 -1.08(-1.11%)
Sep 25, 2015 105.75 107.10 96.30 97.02 2,273 -9.18(-8.64%)
Sep 24, 2015 108.90 112.14 103.23 106.20 2,952 -4.14(-3.75%)
Sep 23, 2015 111.96 114.48 109.98 110.34 2,918 -3.78(-3.31%)
Sep 22, 2015 111.24 115.56 109.98 114.12 4,435 +1.80(+1.60%)
Sep 21, 2015 114.84 116.46 110.61 112.32 3,327 -0.36(-0.32%)
Sep 18, 2015 112.14 115.92 111.06 112.68 4,367 -2.52(-2.19%)
Sep 17, 2015 113.98 115.92 113.94 115.20 2,228 +0.00(+0.00%)
Sep 16, 2015 113.40 115.92 113.40 115.20 3,814 -0.72(-0.62%)
Sep 15, 2015 111.78 116.64 109.98 115.92 1,654 +4.32(+3.87%)
Sep 14, 2015 114.12 115.38 108.18 111.60 2,818 -3.60(-3.13%)
Sep 11, 2015 115.20 116.46 111.24 115.20 2,390 -1.80(-1.54%)
Sep 10, 2015 118.80 119.52 114.48 117.00 2,200 -2.52(-2.11%)
Sep 09, 2015 118.80 121.68 118.08 119.52 3,121 +0.36(+0.30%)
Sep 08, 2015 141.12 141.12 117.00 119.16 7,842 +3.96(+3.44%)
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.