$0.77 +0.01 (%) ARCA biopharma Inc - NASDAQ

May. 22, 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
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
2/5/20150.750.750.690.70159,096
2/4/20150.780.780.680.72644,980
2/3/20150.700.710.660.70168,170
2/2/20150.700.730.690.7086,452
1/30/20150.710.740.700.71130,627
1/29/20150.730.730.690.71170,785
1/28/20150.760.770.710.7184,652
1/27/20150.760.780.730.76263,495
1/26/20150.710.750.690.72193,364
1/23/20150.710.740.690.70193,844
1/22/20150.720.730.700.71185,670
1/21/20150.730.730.710.73152,050
1/20/20150.750.760.730.7559,931
1/16/20150.780.780.740.77186,328
1/15/20150.800.800.740.77313,375
1/14/20150.830.840.780.80293,416
1/13/20150.830.870.810.87174,105
1/12/20150.870.880.840.87105,484
1/9/20150.890.890.830.8871,270
1/8/20150.830.890.810.89148,058
1/7/20150.900.950.830.85361,903
1/6/20151.001.000.860.94413,378
1/5/20151.061.060.950.98336,939
1/2/20150.981.050.971.04313,675
12/31/20140.910.970.910.95351,702
12/30/20140.910.950.910.92105,090
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center