$0.82 +0.02 (%) ARCA biopharma Inc - NASDAQ

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABIO historical data

Date Open High Low Close Volume
11/26/20140.820.830.790.82230,885
11/25/20140.820.830.780.80238,361
11/24/20140.820.830.810.8195,821
11/21/20140.820.850.800.81241,063
11/20/20140.890.910.770.80485,535
11/19/20140.850.880.850.8838,533
11/18/20140.880.890.850.87160,588
11/17/20140.880.920.880.8942,259
11/14/20140.900.940.840.89401,468
11/13/20141.051.050.920.94477,291
11/12/20141.061.061.031.0556,558
11/11/20141.031.061.031.0653,190
11/10/20141.021.061.021.0423,927
11/7/20141.061.061.021.02105,667
11/6/20141.041.061.041.0455,731
11/5/20141.071.071.031.0582,652
11/4/20141.101.111.031.0791,140
11/3/20141.091.151.081.0940,407
10/31/20141.181.181.091.12115,684
10/30/20141.101.191.091.16174,557
10/29/20141.091.121.091.1170,484
10/28/20141.081.131.081.0850,848
10/27/20141.101.141.081.0982,603
10/24/20141.121.121.081.1163,184
10/23/20141.101.141.021.13288,682
10/22/20141.151.151.091.10255,878
10/21/20141.171.171.141.1494,825
10/20/20141.161.181.131.17114,914
10/17/20141.151.191.141.15227,800
10/16/20141.141.171.111.13188,907
10/15/20141.121.211.101.13418,962
10/14/20141.251.251.091.13796,336
10/13/20141.131.441.131.294,494,035
10/10/20141.131.141.121.13103,741
10/9/20141.111.181.111.13114,409
10/8/20141.181.191.121.12221,854
10/7/20141.171.181.161.1680,852
10/6/20141.231.241.151.19164,018
10/3/20141.211.241.181.2493,379
10/2/20141.241.261.181.22141,274
10/1/20141.251.361.201.26449,717
9/30/20141.241.251.201.2435,225
9/29/20141.191.251.171.24135,686
9/26/20141.191.211.181.1894,411
9/25/20141.221.221.181.18166,771
9/24/20141.261.271.221.2270,126
9/23/20141.271.321.251.26157,330
9/22/20141.291.311.231.29157,137
9/19/20141.281.321.281.2973,278
9/18/20141.341.341.281.2991,318
9/17/20141.331.331.281.3250,358
9/16/20141.251.351.251.2867,551
9/15/20141.331.371.251.27202,814
9/12/20141.361.361.331.3337,204
9/11/20141.341.371.331.3479,571
9/10/20141.391.391.341.3483,384
9/9/20141.331.401.331.3466,117
9/8/20141.331.371.331.3546,130
9/5/20141.341.371.311.36165,822
9/4/20141.331.431.331.3575,868
9/3/20141.361.401.331.3390,674
9/2/20141.401.401.341.37136,678
8/29/20141.401.401.361.4087,027
8/28/20141.431.431.381.4060,938
8/27/20141.431.441.401.4366,197
8/26/20141.381.441.381.43206,191
8/25/20141.361.401.351.37128,969
8/22/20141.331.361.331.3562,021
8/21/20141.351.381.311.34162,846
8/20/20141.391.401.351.3692,195
8/19/20141.401.401.371.37107,562
8/18/20141.401.401.341.39272,757
8/15/20141.371.391.341.3582,352
8/14/20141.391.391.341.3595,673
8/13/20141.391.421.321.34243,953
8/12/20141.421.421.381.3836,088
8/11/20141.411.441.391.3942,947
8/8/20141.381.411.381.3878,165
8/7/20141.421.421.381.40137,315
8/6/20141.431.441.401.4094,546
8/5/20141.421.441.421.4443,334
8/4/20141.431.441.411.4380,667
8/1/20141.421.431.401.4273,690
7/31/20141.411.441.401.4374,733
7/30/20141.421.451.401.42116,093
7/29/20141.411.491.391.40487,194
7/28/20141.451.451.401.4181,546
7/25/20141.431.451.421.4270,219
7/24/20141.461.461.421.4444,591
7/23/20141.441.461.411.4545,105
7/22/20141.421.461.411.4253,854
7/21/20141.421.451.411.43156,367
7/18/20141.441.441.411.42152,910
7/17/20141.441.441.401.42110,093
7/16/20141.471.481.401.44242,965
7/15/20141.501.551.461.47249,349
7/14/20141.491.561.471.51241,910
7/11/20141.501.511.441.47142,578
7/10/20141.481.541.451.49137,648
7/9/20141.471.511.461.48165,784
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center