$1.29 0.00 (%) ARCA biopharma Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABIO historical data

Date Open High Low Close Volume
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
7/8/20141.531.551.471.47276,865
7/7/20141.651.651.521.56453,130
7/3/20141.481.651.481.61971,436
7/2/20141.471.511.461.48220,735
7/1/20141.451.511.451.47138,425
6/30/20141.481.521.451.46273,887
6/27/20141.451.501.431.48568,273
6/26/20141.441.461.431.4368,117
6/25/20141.441.451.431.4442,350
6/24/20141.461.471.441.4475,787
6/23/20141.441.481.431.46101,037
6/20/20141.461.471.421.42136,542
6/19/20141.441.491.431.46144,754
6/18/20141.451.471.431.4643,117
6/17/20141.471.481.431.43161,404
6/16/20141.441.481.441.45130,221
6/13/20141.451.471.441.4652,884
6/12/20141.451.491.421.44115,329
6/11/20141.481.501.451.47116,770
6/10/20141.501.531.461.49172,359
6/9/20141.481.531.461.50504,976
6/6/20141.421.491.421.46210,145
6/5/20141.431.441.401.43150,473
6/4/20141.421.451.401.4575,878
6/3/20141.411.431.391.42179,022
6/2/20141.471.471.411.43207,486
5/30/20141.491.491.441.47200,368
5/29/20141.431.551.421.481,197,666
5/28/20141.431.461.411.43552,131
5/27/20141.421.441.391.43165,054
5/23/20141.411.421.391.40236,324
5/22/20141.381.461.371.38458,992
5/21/20141.361.391.341.36187,131
5/20/20141.401.421.361.37105,864
5/19/20141.371.421.371.39603,918
5/16/20141.401.401.361.40151,043
5/15/20141.381.411.351.41157,004
5/14/20141.471.471.361.37248,884
5/13/20141.441.481.411.44216,843
5/12/20141.401.441.351.43130,447
5/9/20141.451.481.371.39330,071
5/8/20141.461.501.411.45217,522
5/7/20141.511.521.431.48426,545
5/6/20141.561.601.491.51194,340
5/5/20141.581.591.541.5688,289
5/2/20141.611.611.551.58247,109
5/1/20141.601.631.581.60161,818
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center