$1.15 0.00 (%) ARCA biopharma Inc - NASDAQ

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABIO historical data

Date Open High Low Close Volume
6/30/20151.011.170.981.15930,059
6/29/20151.051.060.961.00479,084
6/26/20151.001.231.001.053,874,973
6/25/20150.960.980.910.97150,783
6/24/20150.990.990.920.95130,266
6/23/20151.001.000.920.96221,329
6/22/20150.910.980.910.98154,530
6/19/20150.930.960.910.9290,025
6/18/20150.890.940.880.93125,139
6/17/20150.940.940.890.89158,416
6/16/20150.971.000.940.94351,704
6/15/20150.961.020.920.97580,836
6/12/20150.910.970.880.93690,276
6/11/20150.890.910.850.89623,575
6/10/20150.850.850.830.8363,377
6/9/20150.830.850.820.8558,950
6/8/20150.890.890.800.8274,111
6/5/20150.860.940.820.85599,147
6/4/20150.810.880.800.86312,510
6/3/20150.770.820.770.8042,213
6/2/20150.780.840.770.7795,266
6/1/20150.800.840.770.8064,153
5/29/20150.820.840.790.79112,948
5/28/20150.780.860.780.83479,802
5/27/20150.740.790.740.74132,424
5/26/20150.760.780.730.74116,098
5/22/20150.760.800.760.7798,499
5/21/20150.810.820.760.76170,576
5/20/20150.820.840.780.81168,639
5/19/20150.820.830.800.8048,579
5/18/20150.840.840.820.8367,801
5/15/20150.850.860.830.8484,746
5/14/20150.850.870.830.84102,066
5/13/20150.860.880.830.8654,542
5/12/20150.840.890.840.8785,008
5/11/20150.840.850.830.8570,860
5/8/20150.830.870.830.8570,865
5/7/20150.830.860.820.8463,347
5/6/20150.830.840.820.82100,605
5/5/20150.820.840.820.8457,883
5/4/20150.810.850.810.8467,832
5/1/20150.810.860.810.84109,017
4/30/20150.840.840.800.80160,472
4/29/20150.870.880.840.84126,235
4/28/20150.870.900.860.88107,281
4/27/20150.880.900.860.87238,225
4/24/20150.940.940.880.88155,583
4/23/20150.870.930.870.92289,784
4/22/20150.880.910.860.88162,784
4/21/20150.870.920.850.87465,869
4/20/20150.850.880.850.85196,905
4/17/20150.880.930.840.86755,643
4/16/20150.950.950.880.88421,328
4/15/20150.900.960.890.93353,211
4/14/20150.980.990.890.91830,550
4/13/20151.011.180.950.957,122,597
4/10/20150.840.840.800.84124,566
4/9/20150.820.840.800.83183,099
4/8/20150.850.870.810.82234,962
4/7/20150.890.890.840.85212,857
4/6/20150.830.900.800.90280,926
4/2/20150.890.930.780.84768,251
4/1/20150.800.960.760.932,103,349
3/31/20150.770.800.760.79188,942
3/30/20150.770.770.730.76105,391
3/27/20150.760.800.740.7758,212
3/26/20150.800.800.740.7675,896
3/25/20150.800.810.770.7888,957
3/24/20150.770.790.750.77135,013
3/23/20150.830.830.750.77204,477
3/20/20150.840.880.790.82116,535
3/19/20150.800.880.770.84212,262
3/18/20150.760.810.760.80109,192
3/17/20150.790.790.750.77404,702
3/16/20150.850.850.760.81363,853
3/13/20150.850.850.810.82217,127
3/12/20150.900.920.810.84246,328
3/11/20150.930.940.820.87435,471
3/10/20150.940.970.870.92755,009
3/9/20150.881.040.870.952,416,480
3/6/20150.790.870.780.871,408,386
3/5/20150.790.800.750.75314,189
3/4/20150.700.780.690.77508,042
3/3/20150.740.740.690.70169,038
3/2/20150.740.740.700.72279,058
2/27/20150.840.840.700.701,038,054
2/26/20150.680.790.660.79736,991
2/25/20150.690.690.660.6973,680
2/24/20150.690.690.650.69622,174
2/23/20150.690.720.690.70155,617
2/20/20150.690.740.670.70249,943
2/19/20150.720.780.670.68431,339
2/18/20150.790.820.700.72406,190
2/17/20150.720.800.690.78816,349
2/13/20150.670.730.660.70508,032
2/12/20150.650.690.650.6741,849
2/11/20150.710.710.650.66440,928
2/10/20150.690.710.690.7038,429
2/9/20150.720.720.690.71158,325
2/6/20150.730.730.680.7288,132
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!