Indicators

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.877	2.910	2.770	2.877	36,934	-0.01(-0.19%)
Sep 27, 2019	2.963	2.963	2.795	2.883	22,126	+0.04(+1.32%)
Sep 26, 2019	3.013	3.013	2.818	2.845	33,170	-0.06(-2.04%)
Sep 25, 2019	2.931	2.969	2.888	2.904	22,195	-0.05(-1.82%)
Sep 24, 2019	3.028	3.044	2.910	2.958	72,118	-0.09(-3.00%)
Sep 23, 2019	2.969	3.079	2.910	3.049	105,542	+0.02(+0.71%)
Sep 20, 2019	3.033	3.109	2.963	3.028	77,348	-0.06(-1.92%)
Sep 19, 2019	3.103	3.135	2.963	3.087	116,116	-0.03(-0.86%)
Sep 18, 2019	3.179	3.297	3.039	3.114	141,992	-0.08(-2.36%)
Sep 17, 2019	3.291	3.442	3.189	3.189	124,721	-0.27(-7.78%)
Sep 16, 2019	3.259	3.480	3.232	3.458	103,166	+0.19(+5.76%)
Sep 13, 2019	3.305	3.383	3.200	3.270	82,369	-0.05(-1.62%)
Sep 12, 2019	3.259	3.388	3.125	3.324	336,068	-0.15(-4.19%)
Sep 11, 2019	3.765	4.001	3.313	3.469	4,201,679	+0.40(+13.16%)
Sep 10, 2019	3.001	3.114	2.910	3.066	118,120	+0.07(+2.33%)
Sep 09, 2019	2.840	3.039	2.813	2.996	70,606	+0.11(+3.92%)
Sep 06, 2019	2.802	2.926	2.797	2.883	32,166	+0.08(+2.68%)
Sep 05, 2019	2.877	2.926	2.791	2.807	73,554	-0.07(-2.43%)
Sep 04, 2019	2.850	2.974	2.813	2.877	31,450	+0.05(+1.71%)

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.