Arca Biopharma Inc (NQ: ABIO )

2.050 -0.030 (-1.44%)
Streaming Delayed Price Updated: 12:51 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.60 23.04 13.32 14.94 1,448,611 +0.23(+1.59%)
Jul 30, 2018 10.69 14.76 10.48 14.71 278,250 +4.27(+40.86%)
Jul 27, 2018 10.98 10.98 10.26 10.44 14,577 -0.52(-4.78%)
Jul 26, 2018 11.34 11.41 10.29 10.96 32,958 -0.18(-1.63%)
Jul 25, 2018 10.25 11.53 10.19 11.15 36,434 +0.78(+7.50%)
Jul 24, 2018 10.62 10.18 10.37 9,507 +0.06(+0.63%)
Jul 23, 2018 10.44 10.59 10.12 10.30 14,379 -0.29(-2.72%)
Jul 20, 2018 10.71 10.71 10.08 10.59 11,469 +0.29(+2.81%)
Jul 19, 2018 10.62 10.26 10.30 8,187 -0.14(-1.33%)
Jul 18, 2018 10.62 10.62 10.10 10.44 12,304 +0.01(+0.11%)
Jul 17, 2018 10.54 10.80 10.26 10.43 8,994 -0.19(-1.79%)
Jul 16, 2018 10.80 11.16 10.26 10.62 15,449 -0.23(-2.11%)
Jul 13, 2018 10.30 10.98 9.902 10.85 13,636 +0.49(+4.75%)
Jul 12, 2018 10.10 10.63 9.932 10.36 7,790 +0.28(+2.73%)
Jul 11, 2018 10.78 11.52 9.902 10.08 25,784 -0.39(-3.73%)
Jul 10, 2018 10.04 10.98 9.902 10.47 36,721 +0.44(+4.42%)
Jul 09, 2018 10.08 10.08 9.902 10.03 5,714 +0.17(+1.70%)
Jul 06, 2018 9.990 10.26 9.630 9.860 7,280 -0.22(-2.18%)
Jul 05, 2018 10.02 10.26 9.810 10.08 11,711 +0.36(+3.70%)
Jul 03, 2018 9.720 9.720 9.720 0 -0.39(-3.85%)
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.