Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arca Biopharma Inc (NQ: ABIO )

3.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.280 3.400 3.280 3.350 17,786 +0.03(+0.90%)
Jul 11, 2024 3.550 3.550 3.280 3.320 293,027 -0.12(-3.49%)
Jul 10, 2024 3.540 3.542 3.290 3.440 102,256 -0.02(-0.58%)
Jul 09, 2024 3.500 3.600 3.420 3.460 40,837 -0.02(-0.57%)
Jul 08, 2024 3.520 3.600 3.311 3.480 79,754 +0.04(+1.16%)
Jul 05, 2024 3.390 3.660 3.240 3.440 128,435 -0.03(-0.86%)
Jul 03, 2024 3.740 3.770 3.360 3.470 211,365 -0.14(-3.88%)
Jul 02, 2024 3.720 3.960 3.610 3.610 184,871 -0.19(-5.00%)
Jul 01, 2024 3.850 3.850 3.670 3.800 20,438 -0.03(-0.78%)
Jun 28, 2024 3.620 3.830 3.620 3.830 58,837 +0.23(+6.39%)
Jun 27, 2024 3.120 3.670 3.120 3.600 28,162 +0.13(+3.72%)
Jun 26, 2024 3.570 3.570 3.435 3.471 16,703 -0.10(-2.77%)
Jun 25, 2024 3.490 3.600 3.360 3.570 32,356 +0.08(+2.29%)
Jun 24, 2024 3.410 3.600 3.410 3.490 33,233 -0.01(-0.29%)
Jun 21, 2024 3.290 3.550 3.140 3.500 128,001 +0.24(+7.36%)
Jun 20, 2024 3.280 3.340 3.200 3.260 27,934 -0.08(-2.40%)
Jun 18, 2024 3.290 3.340 3.105 3.340 153,303 +0.12(+3.73%)
Jun 17, 2024 3.260 3.340 3.200 3.220 24,957 -0.09(-2.72%)
Jun 14, 2024 3.310 3.310 3.110 3.310 30,836 -0.01(-0.30%)
Jun 13, 2024 3.330 3.350 3.300 3.320 16,662 -0.02(-0.60%)
Jun 12, 2024 3.230 3.420 3.230 3.340 32,114 +0.06(+1.83%)
Jun 11, 2024 3.200 3.326 3.200 3.280 13,535 +0.08(+2.50%)
Jun 10, 2024 3.060 3.240 2.900 3.200 124,733 -0.08(-2.44%)
Jun 07, 2024 3.290 3.450 3.220 3.280 30,615 -0.03(-0.91%)
Jun 06, 2024 3.220 3.344 3.210 3.310 68,738 +0.00(+0.00%)
Jun 05, 2024 3.460 3.550 3.300 3.310 54,174 -0.20(-5.70%)
Jun 04, 2024 4.000 4.070 3.300 3.510 216,878 -0.22(-5.90%)
Jun 03, 2024 4.000 4.000 3.572 3.730 188,831 +0.03(+0.81%)
May 31, 2024 3.480 3.750 3.480 3.700 81,280 +0.23(+6.63%)
May 30, 2024 3.450 3.510 3.384 3.470 16,043 +0.04(+1.17%)
May 29, 2024 3.610 3.620 3.400 3.430 21,823 -0.12(-3.38%)
May 28, 2024 3.540 3.620 3.450 3.550 50,854 +0.16(+4.72%)
May 24, 2024 3.260 3.515 3.240 3.390 46,889 +0.13(+3.99%)
May 23, 2024 3.240 3.360 3.170 3.260 53,750 +0.01(+0.31%)
May 22, 2024 3.270 3.290 3.200 3.250 49,679 +0.01(+0.31%)
May 21, 2024 3.250 3.330 3.209 3.240 25,161 -0.02(-0.61%)
May 20, 2024 3.250 3.320 3.180 3.260 90,775 -0.07(-2.10%)
May 17, 2024 4.090 4.490 3.110 3.330 457,496 -0.67(-16.75%)
May 16, 2024 3.750 4.000 3.750 4.000 174,917 +0.28(+7.53%)
May 15, 2024 3.430 3.785 3.420 3.720 198,080 +0.40(+12.05%)
May 14, 2024 3.450 3.514 3.211 3.320 68,624 -0.08(-2.35%)
May 13, 2024 3.450 3.550 3.090 3.400 55,629 -0.07(-2.02%)
May 10, 2024 3.350 3.740 3.350 3.470 185,356 +0.10(+2.91%)
May 09, 2024 3.410 3.460 3.325 3.372 36,434 +0.01(+0.36%)
May 08, 2024 3.290 3.460 3.270 3.360 41,052 +0.07(+2.13%)
May 07, 2024 3.220 3.350 3.210 3.290 33,594 +0.07(+2.17%)
May 06, 2024 3.280 3.280 3.190 3.220 51,797 -0.04(-1.23%)
May 03, 2024 3.300 3.460 3.250 3.260 16,949 +0.00(+0.00%)
May 02, 2024 3.350 3.350 3.200 3.260 66,037 +0.01(+0.31%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.