$4.21 +0.19 (%) ARCA biopharma Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABIO historical data

Date Open High Low Close Volume
4/29/20164.024.224.004.2119,450
4/28/20163.994.133.954.0215,610
4/27/20164.094.184.034.0513,685
4/26/20164.174.353.964.0813,665
4/25/20163.584.303.584.17130,354
4/22/20163.523.663.523.633,869
4/21/20163.543.733.543.609,374
4/20/20163.513.593.483.596,864
4/19/20163.723.723.513.5616,156
4/18/20163.773.793.613.6615,070
4/15/20163.693.843.643.746,885
4/14/20163.493.843.493.7123,905
4/13/20163.513.513.423.4525,394
4/12/20163.503.563.503.5010,457
4/11/20163.543.583.503.5228,549
4/8/20163.533.583.533.574,910
4/7/20163.593.643.543.5626,655
4/6/20163.553.623.363.5719,951
4/5/20163.623.623.503.5410,697
4/4/20163.463.543.313.5450,958
4/1/20163.443.523.443.4434,522
3/31/20163.553.623.473.4724,219
3/30/20163.503.553.503.525,187
3/29/20163.503.573.473.4810,918
3/28/20163.603.613.513.5513,404
3/24/20163.703.703.603.6212,612
3/23/20163.693.813.663.6936,176
3/22/20163.663.873.663.7517,830
3/21/20163.773.883.743.7432,019
3/18/20163.733.843.693.786,568
3/17/20163.623.753.623.731,798
3/16/20163.693.833.603.617,884
3/15/20163.743.813.703.702,583
3/14/20163.663.853.663.818,222
3/11/20163.733.783.643.642,536
3/10/20163.793.793.733.781,339
3/9/20163.773.833.773.816,501
3/8/20163.713.813.693.8023,773
3/7/20163.713.863.713.7715,636
3/4/20163.603.873.563.6678,476
3/3/20163.633.733.573.5811,958
3/2/20163.563.753.563.6611,841
3/1/20163.533.583.463.5011,519
2/29/20163.463.673.443.4426,072
2/26/20163.573.703.513.6327,982
2/25/20163.573.813.513.56140,706
2/24/20163.643.643.483.6127,810
2/23/20163.553.883.513.6556,829
2/22/20163.733.983.553.55109,881
2/19/20163.523.843.513.8490,604
2/18/20163.863.863.563.566,804
2/17/20163.763.983.723.8018,185
2/16/20163.543.733.513.669,436
2/12/20163.473.603.423.537,210
2/11/20163.513.513.443.444,970
2/10/20163.473.673.473.672,531
2/9/20163.533.603.423.4812,783
2/8/20163.653.733.393.7313,669
2/5/20163.863.913.573.6512,665
2/4/20163.543.983.543.8020,239
2/3/20163.693.753.153.6543,209
2/2/20163.853.953.583.6025,168
2/1/20163.753.923.673.8021,212
1/29/20163.793.923.723.7917,103
1/28/20163.873.883.703.7034,479
1/27/20163.843.933.743.8623,636
1/26/20163.984.103.823.989,133
1/25/20163.763.973.703.9712,257
1/22/20163.943.953.833.8410,743
1/21/20163.954.173.903.979,642
1/20/20163.813.973.543.8325,659
1/19/20163.643.873.643.8531,277
1/15/20163.613.773.243.5624,226
1/14/20163.513.723.413.6143,837
1/13/20163.813.893.053.4955,847
1/12/20164.504.513.583.7884,955
1/11/20164.514.634.314.35119,912
1/8/20164.554.564.414.4544,169
1/7/20164.544.624.404.4268,647
1/6/20164.754.924.554.6023,936
1/5/20164.674.904.644.7816,274
1/4/20164.604.734.504.6415,568
12/31/20154.884.904.654.65134,062
12/30/20155.005.164.854.9349,713
12/29/20155.085.114.914.9930,369
12/28/20155.135.184.985.1124,698
12/24/20155.255.295.105.224,517
12/23/20155.055.295.055.2423,859
12/22/20155.115.155.005.0629,143
12/21/20154.905.124.865.0524,586
12/18/20154.945.034.864.8916,359
12/17/20155.035.104.884.8813,964
12/16/20154.845.154.845.0116,359
12/15/20154.985.064.784.9246,699
12/14/20155.255.274.995.0140,880
12/11/20155.425.515.205.3025,681
12/10/20155.505.595.425.4810,600
12/9/20155.515.645.445.5019,541
12/8/20155.475.705.385.6418,971
12/7/20155.625.735.425.6768,431
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center