ARCA biopharma Inc $1.42

down -0.01


1/8/2014 03:59 PM  |  NASDAQ : ABIO  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABIO historical data

Date Open High Low Close Volume
8/1/20141.421.431.401.4273,690
7/31/20141.411.441.401.4372,359
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
4/30/20141.621.621.551.61170,878
4/29/20141.561.641.561.62191,280
4/28/20141.621.621.551.58166,133
4/25/20141.631.701.571.60758,048
4/24/20141.691.701.601.63274,704
4/23/20141.741.741.691.6981,113
4/22/20141.671.751.651.73322,260
4/21/20141.601.701.581.65290,833
4/17/20141.621.631.571.60182,964
4/16/20141.531.651.531.61833,236
4/15/20141.581.591.431.531,362,585
4/14/20141.711.731.541.60825,921
4/11/20141.801.821.701.72675,392
4/10/20141.891.901.811.83414,406
4/9/20141.851.981.841.882,069,924
4/8/20141.841.941.821.85829,418
4/7/20141.871.971.811.85781,125
4/4/20141.871.921.831.881,222,972
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
3/24/20142.102.101.922.041,402,767
3/21/20142.032.111.992.03800,678
3/20/20142.112.112.032.06655,565
3/19/20142.172.212.072.09793,608
3/18/20142.092.172.022.151,177,953
3/17/20142.122.202.062.07904,693
3/14/20142.152.162.082.09875,417
3/13/20142.292.382.102.113,146,936
3/12/20141.952.221.902.164,762,759
Trading Center