Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arca Biopharma Inc (NQ: ABIO )

3.700 +0.230 (+6.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	2.730	2.850	2.705	2.790	9,379	+0.11(+4.14%)
Mar 30, 2020	2.600	2.780	2.520	2.679	3,682	+0.05(+1.86%)
Mar 27, 2020	2.710	2.785	2.550	2.630	7,100	-0.09(-3.31%)
Mar 26, 2020	2.700	2.740	2.614	2.720	13,268	+0.17(+6.67%)
Mar 25, 2020	2.650	2.901	2.523	2.550	23,289	-0.05(-1.92%)
Mar 24, 2020	2.650	2.750	2.510	2.600	7,335	+0.06(+2.36%)
Mar 23, 2020	2.640	2.640	2.510	2.540	6,260	-0.06(-2.31%)
Mar 20, 2020	2.660	2.695	2.600	2.600	7,800	+0.02(+0.68%)
Mar 19, 2020	2.210	2.582	2.210	2.582	11,386	+0.26(+11.31%)
Mar 18, 2020	2.500	2.589	2.300	2.320	12,533	-0.18(-7.20%)
Mar 17, 2020	2.700	2.700	2.460	2.500	10,179	+0.05(+2.04%)
Mar 16, 2020	2.710	2.710	2.450	2.450	27,838	-0.25(-9.26%)
Mar 13, 2020	3.000	3.137	2.700	2.700	43,800	-0.31(-10.30%)
Mar 12, 2020	3.120	3.130	3.000	3.010	41,761	-0.18(-5.64%)
Mar 11, 2020	3.210	3.420	3.120	3.190	11,091	-0.12(-3.48%)
Mar 10, 2020	3.450	3.457	3.150	3.305	20,017	-0.08(-2.51%)
Mar 09, 2020	4.000	4.000	3.380	3.390	32,060	-0.41(-10.79%)
Mar 06, 2020	4.030	4.030	3.688	3.800	36,700	+0.13(+3.54%)
Mar 05, 2020	3.800	3.800	3.670	3.670	8,985	-0.16(-4.18%)
Mar 04, 2020	3.890	3.890	3.700	3.830	25,635	+0.13(+3.51%)
Mar 03, 2020	3.790	3.790	3.400	3.700	23,620	-0.14(-3.65%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Arca Biopharma Inc (NQ: ABIO )

Historical Prices