Arca Biopharma Inc (NQ: ABIO )

2.115 +0.045 (+2.17%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 72.36 75.96 72.00 75.78 1,080 +3.42(+4.73%)
Apr 28, 2016 71.82 74.34 71.10 72.36 867 -0.54(-0.74%)
Apr 27, 2016 73.62 75.24 72.54 72.90 760 -0.54(-0.74%)
Apr 26, 2016 75.06 78.30 71.28 73.44 759 -1.62(-2.16%)
Apr 25, 2016 64.44 77.40 64.44 75.06 7,241 +9.72(+14.88%)
Apr 22, 2016 63.36 65.88 63.36 65.34 214 +0.54(+0.83%)
Apr 21, 2016 63.72 67.14 63.72 64.80 520 +0.20(+0.31%)
Apr 20, 2016 63.18 64.62 62.64 64.60 381 +0.52(+0.81%)
Apr 19, 2016 66.96 66.96 63.18 64.08 897 -1.80(-2.73%)
Apr 18, 2016 67.86 68.28 65.03 65.88 837 -1.44(-2.14%)
Apr 15, 2016 66.42 69.03 65.52 67.32 382 +0.54(+0.81%)
Apr 14, 2016 62.82 69.09 62.82 66.78 1,328 +4.68(+7.54%)
Apr 13, 2016 63.18 63.18 61.56 62.10 1,410 -0.90(-1.43%)
Apr 12, 2016 63.00 64.08 63.00 63.00 580 -0.36(-0.57%)
Apr 11, 2016 63.76 64.44 63.00 63.36 1,586 -0.90(-1.40%)
Apr 08, 2016 63.54 64.44 63.54 64.26 272 +0.18(+0.28%)
Apr 07, 2016 64.62 65.52 63.72 64.08 1,480 -0.18(-0.28%)
Apr 06, 2016 63.90 65.16 60.48 64.26 1,108 +0.54(+0.85%)
Apr 05, 2016 65.16 65.16 63.00 63.72 594 +0.00(+0.00%)
Apr 04, 2016 62.28 63.72 59.49 63.72 2,831 +1.80(+2.91%)
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.