ARCA biopharma Inc $1.53

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : ABIO  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABIO historical data

Date Open High Low Close Volume
4/15/20141.581.591.431.531,362,580
4/14/20141.711.731.541.60825,921
4/11/20141.801.821.701.72675,392
4/10/20141.891.901.811.83414,406
4/9/20141.851.981.841.882,069,920
4/8/20141.841.941.821.85829,418
4/7/20141.871.971.811.85781,125
4/4/20141.871.921.831.881,222,970
4/3/20141.921.951.821.87472,870
4/2/20141.832.001.811.92895,830
4/1/20141.871.891.811.84288,067
3/31/20141.821.861.811.86236,381
3/28/20141.811.871.801.80379,712
3/27/20141.861.881.781.82730,313
3/26/20141.981.991.861.89810,131
3/25/20142.052.071.921.98883,437
3/24/20142.102.101.922.041,402,770
3/21/20142.032.111.992.03800,678
3/20/20142.112.112.032.06655,565
3/19/20142.172.212.072.09793,608
3/18/20142.092.172.022.151,177,950
3/17/20142.122.202.062.07904,693
3/14/20142.152.162.082.09875,417
3/13/20142.292.382.102.113,146,940
3/12/20141.952.221.902.164,762,760
3/11/20141.862.051.851.942,424,440
3/10/20141.881.881.831.87373,825
3/7/20141.901.901.861.87216,405
3/6/20141.901.931.871.90420,695
3/5/20141.911.931.881.88196,674
3/4/20141.881.971.881.88326,160
3/3/20141.861.891.831.85416,891
2/28/20141.962.011.871.88727,643
2/27/20142.012.101.901.951,013,680
2/26/20141.942.071.932.011,365,520
2/25/20141.831.971.811.932,718,200
2/24/20141.801.831.781.82509,628
2/21/20141.761.801.761.79199,498
2/20/20141.761.801.751.76312,387
2/19/20141.771.821.771.77270,166
2/18/20141.821.821.751.79834,817
2/14/20141.801.821.781.79507,130
2/13/20141.771.811.761.78370,497
2/12/20141.821.841.751.79700,074
2/11/20141.771.851.771.801,008,540
2/10/20141.801.801.751.77447,257
2/7/20141.751.801.731.76681,060
2/6/20141.771.801.701.74667,272
2/5/20141.861.881.761.77805,132
2/4/20141.701.841.681.832,224,600
2/3/20141.971.991.881.88550,125
1/31/20141.982.001.951.95327,850
1/30/20141.972.041.972.00262,342
1/29/20142.022.031.941.97227,327
1/28/20141.922.071.902.00470,260
1/27/20142.032.041.881.93930,453
1/24/20142.192.202.012.041,165,620
1/23/20142.162.282.162.181,143,080
1/22/20142.122.281.192.161,953,220
1/21/20142.102.152.022.12905,313
1/17/20142.092.102.022.02445,588
1/16/20142.072.132.012.06587,012
1/15/20142.152.162.022.06845,080
1/14/20142.082.191.952.142,438,760
1/13/20142.022.152.002.03970,680
1/10/20142.072.071.911.991,444,760
1/9/20142.212.222.002.062,263,390
1/8/20142.202.542.152.2616,266,500
1/7/20141.781.881.721.801,692,250
1/6/20141.711.741.681.74444,178
1/3/20141.741.751.681.71726,183
1/2/20141.701.791.661.731,013,530
12/31/20131.711.741.651.68945,024
12/30/20131.621.701.601.70649,049
12/27/20131.641.641.601.61403,697
12/26/20131.641.641.621.64317,285
12/24/20131.621.651.611.64216,511
12/23/20131.641.651.601.62548,871
12/20/20131.541.621.521.591,506,980
12/19/20131.531.541.521.52184,518
12/18/20131.571.571.511.54499,992
12/17/20131.521.591.501.581,066,400
12/16/20131.541.541.481.52362,538
12/13/20131.531.531.481.52368,750
12/12/20131.521.541.501.51486,837
12/11/20131.511.601.501.521,927,190
12/10/20131.501.581.471.491,170,220
12/9/20131.561.561.461.50928,691
12/6/20131.611.651.471.552,107,230
12/5/20131.781.821.621.653,233,730
12/4/20131.602.151.581.8024,602,000
12/3/20131.401.461.321.44791,490
12/2/20131.411.421.381.41165,522
11/29/20131.431.431.391.39191,224
11/27/20131.391.471.361.42400,535
11/26/20131.391.411.381.41177,728
11/25/20131.331.421.291.38500,915
11/22/20131.411.421.221.361,853,940
11/21/20131.451.451.411.41104,120
11/20/20131.431.441.401.41116,364
Trading Center