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 )

2.400 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024				28.80	0	-1.20(-4.00%)
Aug 29, 2024	22.68	33.00	21.72	30.00	184,374	+7.48(+33.19%)
Aug 28, 2024	24.85	24.85	22.07	22.52	40,724	-2.52(-10.05%)
Aug 27, 2024	24.46	25.43	23.91	25.04	30,271	+0.45(+1.84%)
Aug 26, 2024	25.49	25.49	21.49	24.59	77,199	-2.26(-8.41%)
Aug 23, 2024	26.14	28.14	25.17	26.85	68,988	+1.55(+6.12%)
Aug 22, 2024	25.69	26.46	24.78	25.30	31,560	+0.32(+1.29%)
Aug 21, 2024	23.88	25.75	23.88	24.98	32,079	+1.29(+5.45%)
Aug 20, 2024	24.07	24.52	23.10	23.69	27,473	+0.58(+2.51%)
Aug 19, 2024	20.01	23.69	19.88	23.10	93,090	+4.07(+21.36%)
Aug 16, 2024	18.33	19.36	18.33	19.04	32,790	+0.52(+2.79%)
Aug 15, 2024	18.26	18.65	18.07	18.52	7,096	+0.55(+3.05%)
Aug 14, 2024	17.68	18.26	16.78	17.97	10,351	+0.29(+1.64%)
Aug 13, 2024	18.59	18.59	17.43	17.68	2,851	+0.00(+0.00%)
Aug 12, 2024	18.46	19.10	17.54	17.68	8,757	-0.45(-2.49%)
Aug 09, 2024	18.97	19.68	17.75	18.14	10,129	-0.90(-4.75%)
Aug 08, 2024	17.36	19.04	17.36	19.04	5,062	+1.16(+6.50%)
Aug 07, 2024	19.17	19.94	17.36	17.88	1,128	-0.71(-3.82%)
Aug 06, 2024	18.39	19.20	18.07	18.59	5,365	-0.13(-0.69%)
Aug 05, 2024	19.75	19.75	17.36	18.72	11,320	-1.36(-6.75%)
Aug 02, 2024	19.43	20.39	18.52	20.07	7,204	+0.97(+5.07%)

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