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

Mar. 27, 2015 | 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
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
12/29/20140.930.940.900.94212,476
12/26/20140.930.940.900.9288,389
12/24/20140.870.930.870.93123,716
12/23/20140.940.950.880.89285,213
12/22/20140.940.970.920.92149,871
12/19/20140.950.990.920.97164,842
12/18/20140.910.960.890.96239,964
12/17/20140.950.950.890.92254,745
12/16/20140.981.030.920.94233,903
12/15/20141.011.010.910.96529,399
12/12/20141.081.080.951.02940,647
12/11/20141.091.251.031.104,241,446
12/10/20140.881.030.820.982,195,494
12/9/20140.710.890.700.802,218,403
12/8/20140.720.740.700.71160,546
12/5/20140.740.750.710.7251,992
12/4/20140.710.740.700.71183,145
12/3/20140.750.760.710.73207,422
12/2/20140.770.790.710.74286,136
12/1/20140.790.820.780.80170,865
11/28/20140.780.820.780.82272,426
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center