$2.75 -0.10 (%) ARCA biopharma Inc - NASDAQ

Jan. 13, 2017 | 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
1/13/20172.802.812.752.7518,339
1/12/20172.752.852.752.8531,601
1/11/20172.822.852.802.8033,885
1/10/20172.852.852.802.8510,252
1/9/20172.802.902.802.8532,140
1/6/20172.752.802.752.808,207
1/5/20172.702.802.602.8015,915
1/4/20172.752.852.702.7025,763
1/3/20172.902.902.702.7140,280
12/30/20163.003.002.762.8549,996
12/29/20162.922.952.902.9521,874
12/28/20162.802.952.802.9054,028
12/27/20163.003.002.902.9032,242
12/23/20162.703.002.702.9531,428
12/22/20162.602.802.602.7042,783
12/21/20162.752.762.602.6076,258
12/20/20162.702.902.552.60369,504
12/19/20162.352.402.352.3538,389
12/16/20162.302.402.302.4027,354
12/15/20162.352.352.302.3429,791
12/14/20162.392.402.302.309,235
12/13/20162.402.402.302.3012,296
12/12/20162.382.402.252.4045,528
12/9/20162.402.502.402.4026,758
12/8/20162.402.502.352.3521,050
12/7/20162.452.452.332.458,185
12/6/20162.302.402.252.3529,668
12/5/20162.402.422.302.3442,206
12/2/20162.402.502.322.3245,176
12/1/20162.402.582.352.4045,288
11/30/20162.412.482.352.3535,590
11/29/20162.352.682.352.4087,060
11/28/20162.402.402.352.404,628
11/25/20162.302.502.302.4012,391
11/23/20162.352.552.302.3014,287
11/22/20162.352.402.302.3014,987
11/21/20162.462.502.302.3017,833
11/18/20162.302.592.302.3581,745
11/17/20162.312.352.302.351,805
11/16/20162.252.352.252.357,989
11/15/20162.502.502.202.3038,745
11/14/20162.352.502.352.4833,213
11/11/20162.352.452.322.3553,564
11/10/20162.252.432.152.3082,235
11/9/20162.152.452.152.2511,081
11/8/20162.202.302.152.1513,755
11/7/20162.252.292.252.253,400
11/4/20162.262.332.252.2510,435
11/3/20162.352.352.212.304,123
11/2/20162.202.452.202.308,725
11/1/20162.222.222.152.152,970
10/31/20162.202.302.202.205,754
10/28/20162.352.352.152.2024,305
10/27/20162.502.502.262.4026,630
10/26/20162.492.502.462.485,303
10/25/20162.512.552.482.4820,610
10/24/20162.532.552.482.506,936
10/21/20162.482.532.482.524,073
10/20/20162.502.562.502.541,331
10/19/20162.382.532.382.536,729
10/18/20162.542.582.452.5712,685
10/17/20162.472.542.402.526,944
10/14/20162.472.522.472.4717,526
10/13/20162.462.522.462.475,630
10/12/20162.542.542.362.4946,104
10/11/20162.622.632.542.5412,846
10/10/20162.642.742.642.6543,565
10/7/20162.792.822.632.6632,510
10/6/20162.752.862.752.8212,776
10/5/20162.822.882.812.8812,273
10/4/20162.802.812.782.805,617
10/3/20162.852.852.782.8013,376
9/30/20162.862.902.812.838,518
9/29/20162.912.922.822.8512,753
9/28/20162.922.942.902.919,401
9/27/20162.862.952.862.916,592
9/26/20162.852.932.842.9011,246
9/23/20162.952.952.792.8532,725
9/22/20162.872.972.872.9516,556
9/21/20162.952.952.872.9016,815
9/20/20162.932.992.882.9120,588
9/19/20162.812.992.812.956,482
9/16/20163.023.112.912.9143,001
9/15/20163.023.112.932.9823,787
9/14/20162.963.092.953.0518,960
9/13/20163.003.052.862.9315,736
9/12/20163.003.102.933.0430,245
9/9/20163.023.022.922.9813,025
9/8/20162.882.952.852.9217,571
9/7/20162.862.902.822.8510,209
9/6/20162.842.902.812.8517,610
9/2/20162.862.882.832.886,403
9/1/20162.822.882.802.8420,905
8/31/20162.832.902.832.843,698
8/30/20162.902.902.832.8311,778
8/29/20162.862.982.832.9819,230
8/26/20162.892.902.752.8536,169
8/25/20162.953.002.882.8811,415
8/24/20163.003.002.902.9016,532
8/23/20163.013.102.972.979,714
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center