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 )

3.330 -0.670 (-16.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.780	4.260	3.660	3.660	41,924	-0.03(-0.81%)
Apr 29, 2020	3.460	3.780	3.460	3.690	13,602	+0.23(+6.65%)
Apr 28, 2020	3.879	3.879	3.260	3.460	60,868	-0.39(-10.13%)
Apr 27, 2020	3.890	4.020	3.700	3.850	11,939	-0.13(-3.26%)
Apr 24, 2020	4.140	4.250	3.900	3.980	10,600	-0.15(-3.64%)
Apr 23, 2020	3.990	4.130	3.860	4.130	8,799	+0.31(+8.12%)
Apr 22, 2020	4.220	4.220	3.710	3.820	23,212	-0.16(-4.02%)
Apr 21, 2020	4.120	4.420	3.800	3.980	20,914	-0.30(-7.01%)
Apr 20, 2020	4.610	4.665	4.100	4.280	25,770	-0.31(-6.75%)
Apr 17, 2020	5.350	5.350	4.255	4.590	58,500	-0.27(-5.56%)
Apr 16, 2020	4.550	5.450	4.450	4.860	117,884	+0.54(+12.50%)
Apr 15, 2020	3.870	4.500	3.780	4.320	92,902	+0.58(+15.51%)
Apr 14, 2020	3.500	3.900	3.500	3.740	33,397	+0.35(+10.44%)
Apr 13, 2020	3.230	3.460	3.032	3.386	27,872	+0.39(+12.88%)
Apr 09, 2020	3.030	3.258	2.950	3.000	38,800	+0.12(+4.17%)
Apr 08, 2020	2.900	2.900	2.761	2.880	7,695	+0.12(+4.35%)
Apr 07, 2020	2.840	2.854	2.630	2.760	15,016	-0.08(-2.65%)
Apr 06, 2020	2.880	3.020	2.820	2.835	24,127	-0.00(-0.18%)
Apr 03, 2020	2.800	2.870	2.800	2.840	10,800	+0.02(+0.71%)
Apr 02, 2020	2.730	2.820	2.665	2.820	3,529	+0.13(+4.83%)

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