$2.85 -0.10 (%) ARCA biopharma Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/20162.952.952.792.8532,725
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
7/13/20163.123.363.043.056,327
7/12/20163.093.233.063.1512,521
7/11/20163.143.213.013.0417,279
7/8/20163.053.233.053.1436,073
7/7/20163.063.102.913.1019,237
7/6/20163.043.073.003.0615,819
7/5/20162.973.082.933.0822,574
7/1/20163.023.022.983.018,746
6/30/20163.003.022.872.906,677
6/29/20162.863.002.823.0012,681
6/28/20162.812.972.812.889,403
6/27/20163.003.002.752.7816,465
6/24/20162.853.012.852.9917,996
6/23/20162.873.012.853.018,538
6/22/20162.952.952.852.864,157
6/21/20162.853.002.852.963,615
6/20/20162.733.012.732.8535,671
6/17/20162.922.982.792.8131,372
6/16/20162.943.052.832.8948,272
6/15/20163.103.182.972.9930,842
6/14/20163.103.173.013.1416,733
6/13/20163.303.303.053.0931,215
6/10/20163.293.323.103.1331,860
6/9/20163.573.603.253.3081,111
6/8/20163.293.933.293.60251,021
6/7/20163.453.463.363.418,366
6/6/20163.343.453.303.4310,788
6/3/20163.383.403.253.293,432
6/2/20163.423.433.333.4011,057
6/1/20163.413.483.373.3813,647
5/31/20163.323.433.303.365,830
5/27/20163.303.373.303.354,444
5/26/20163.323.423.233.347,346
5/25/20163.403.433.313.365,004
5/24/20163.403.433.403.406,361
5/23/20163.443.443.343.4012,157
5/20/20163.243.513.213.5022,627
5/19/20163.323.343.223.246,575
5/18/20163.413.413.273.3227,812
5/17/20163.353.423.303.345,477
5/16/20163.103.723.103.3912,321
5/13/20163.123.253.073.1010,724
5/12/20163.353.353.173.209,732
5/11/20163.393.533.203.2319,257
5/10/20163.543.743.393.4299,505
5/9/20163.703.853.543.549,061
5/6/20163.853.853.703.746,137
5/5/20164.074.073.853.9010,531
5/4/20164.044.133.984.1034,874
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center