$2.32 -0.08 (%) ARCA biopharma Inc - NASDAQ

Dec. 2, 2016 | 03:59 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
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
8/22/20163.073.073.013.037,210
8/19/20163.033.103.033.056,694
8/18/20163.023.083.013.0315,345
8/17/20163.123.122.993.0012,050
8/16/20163.003.113.003.018,695
8/15/20163.003.103.003.0515,798
8/12/20163.003.022.972.987,532
8/11/20162.983.082.972.9910,843
8/10/20162.983.012.982.996,465
8/9/20163.073.093.053.057,575
8/8/20163.053.113.053.074,572
8/5/20163.073.123.053.056,877
8/4/20163.103.123.093.1016,121
8/3/20163.123.203.073.079,956
8/2/20163.073.213.053.095,322
8/1/20163.193.193.053.108,948
7/29/20163.133.192.993.086,183
7/28/20163.103.143.103.1111,603
7/27/20163.063.103.053.0815,747
7/26/20162.973.022.923.0012,567
7/25/20162.902.942.902.948,974
7/22/20162.913.092.902.9912,941
7/21/20162.963.092.932.9918,601
7/20/20162.963.062.942.958,778
7/19/20163.003.242.952.9733,277
7/18/20162.993.102.983.076,749
7/15/20163.213.212.862.9727,140
7/14/20163.023.143.023.063,188
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center