$3.65 -0.15 (%) ARCA biopharma Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/20163.863.913.573.6512,665
2/4/20163.543.983.543.8020,239
2/3/20163.693.753.153.6543,209
2/2/20163.853.953.583.6025,168
2/1/20163.753.923.673.8021,212
1/29/20163.793.923.723.7917,103
1/28/20163.873.883.703.7034,479
1/27/20163.843.933.743.8623,636
1/26/20163.984.103.823.989,133
1/25/20163.763.973.703.9712,257
1/22/20163.943.953.833.8410,743
1/21/20163.954.173.903.979,642
1/20/20163.813.973.543.8325,659
1/19/20163.643.873.643.8531,277
1/15/20163.613.773.243.5624,226
1/14/20163.513.723.413.6143,837
1/13/20163.813.893.053.4955,847
1/12/20164.504.513.583.7884,955
1/11/20164.514.634.314.35119,912
1/8/20164.554.564.414.4544,169
1/7/20164.544.624.404.4268,647
1/6/20164.754.924.554.6023,936
1/5/20164.674.904.644.7816,274
1/4/20164.604.734.504.6415,568
12/31/20154.884.904.654.65134,062
12/30/20155.005.164.854.9349,713
12/29/20155.085.114.914.9930,369
12/28/20155.135.184.985.1124,698
12/24/20155.255.295.105.224,517
12/23/20155.055.295.055.2423,859
12/22/20155.115.155.005.0629,143
12/21/20154.905.124.865.0524,586
12/18/20154.945.034.864.8916,359
12/17/20155.035.104.884.8813,964
12/16/20154.845.154.845.0116,359
12/15/20154.985.064.784.9246,699
12/14/20155.255.274.995.0140,880
12/11/20155.425.515.205.3025,681
12/10/20155.505.595.425.4810,600
12/9/20155.515.645.445.5019,541
12/8/20155.475.705.385.6418,971
12/7/20155.625.735.425.6768,431
12/4/20155.515.725.515.6353,921
12/3/20155.595.665.425.5739,944
12/2/20155.605.675.465.6048,049
12/1/20155.715.725.465.6846,644
11/30/20155.935.965.415.7889,712
11/27/20156.066.065.855.9949,261
11/25/20155.765.995.575.94187,080
11/24/20156.206.975.735.801,893,692
11/23/20155.245.845.175.72288,967
11/20/20155.275.315.165.2622,736
11/19/20155.135.315.135.2323,606
11/18/20155.115.185.085.0915,052
11/17/20155.055.175.015.1317,978
11/16/20155.055.085.005.0516,264
11/13/20155.015.184.975.017,686
11/12/20155.015.354.954.9915,806
11/11/20155.245.375.005.0614,996
11/10/20155.125.395.005.2725,696
11/9/20155.265.485.115.2819,682
11/6/20155.115.355.115.3317,375
11/5/20155.525.525.235.2332,490
11/4/20155.425.515.365.4731,514
11/3/20155.245.495.195.4152,206
11/2/20155.175.335.165.2535,316
10/30/20155.105.154.945.1225,755
10/29/20155.075.175.035.0427,496
10/28/20154.945.164.865.0719,762
10/27/20154.955.184.884.9013,214
10/26/20154.925.024.894.9114,813
10/23/20154.885.044.884.9213,300
10/22/20154.835.104.814.9538,894
10/21/20155.185.184.844.8734,107
10/20/20155.225.405.115.1416,670
10/19/20155.275.505.185.2243,878
10/16/20155.165.385.145.256,957
10/15/20155.145.195.065.1610,906
10/14/20155.075.455.075.155,804
10/13/20155.265.295.055.0819,492
10/12/20155.475.475.145.2027,682
10/9/20155.545.605.445.4413,463
10/8/20155.385.465.335.4116,422
10/7/20155.505.575.365.3817,926
10/6/20155.415.515.295.3814,029
10/5/20155.295.555.175.4120,333
10/2/20154.805.284.805.27114,331
10/1/20154.904.994.804.8918,020
9/30/20154.905.024.874.9652,565
9/29/20155.275.324.754.9149,177
9/28/20155.335.385.085.3360,406
9/25/20155.885.955.355.3940,916
9/24/20156.056.245.745.9053,140
9/23/20156.226.366.116.1352,533
9/22/20156.186.426.116.3479,846
9/21/20156.386.476.156.2459,895
9/18/20156.236.446.176.2678,611
9/17/20156.336.446.336.4040,109
9/16/20156.306.446.306.4068,662
9/15/20156.216.486.116.4429,785
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center