$3.35 +0.01 (%) ARCA biopharma Inc - NASDAQ

May. 27, 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
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
5/3/20164.004.224.004.1022,012
5/2/20164.224.223.984.1429,750
4/29/20164.024.224.004.2119,450
4/28/20163.994.133.954.0215,610
4/27/20164.094.184.034.0513,685
4/26/20164.174.353.964.0813,665
4/25/20163.584.303.584.17130,354
4/22/20163.523.663.523.633,869
4/21/20163.543.733.543.609,374
4/20/20163.513.593.483.596,864
4/19/20163.723.723.513.5616,156
4/18/20163.773.793.613.6615,070
4/15/20163.693.843.643.746,885
4/14/20163.493.843.493.7123,905
4/13/20163.513.513.423.4525,394
4/12/20163.503.563.503.5010,457
4/11/20163.543.583.503.5228,549
4/8/20163.533.583.533.574,910
4/7/20163.593.643.543.5626,655
4/6/20163.553.623.363.5719,951
4/5/20163.623.623.503.5410,697
4/4/20163.463.543.313.5450,958
4/1/20163.443.523.443.4434,522
3/31/20163.553.623.473.4724,219
3/30/20163.503.553.503.525,187
3/29/20163.503.573.473.4810,918
3/28/20163.603.613.513.5513,404
3/24/20163.703.703.603.6212,612
3/23/20163.693.813.663.6936,176
3/22/20163.663.873.663.7517,830
3/21/20163.773.883.743.7432,019
3/18/20163.733.843.693.786,568
3/17/20163.623.753.623.731,798
3/16/20163.693.833.603.617,884
3/15/20163.743.813.703.702,583
3/14/20163.663.853.663.818,222
3/11/20163.733.783.643.642,536
3/10/20163.793.793.733.781,339
3/9/20163.773.833.773.816,501
3/8/20163.713.813.693.8023,773
3/7/20163.713.863.713.7715,636
3/4/20163.603.873.563.6678,476
3/3/20163.633.733.573.5811,958
3/2/20163.563.753.563.6611,841
3/1/20163.533.583.463.5011,519
2/29/20163.463.673.443.4426,072
2/26/20163.573.703.513.6327,982
2/25/20163.573.813.513.56140,706
2/24/20163.643.643.483.6127,810
2/23/20163.553.883.513.6556,829
2/22/20163.733.983.553.55109,881
2/19/20163.523.843.513.8490,604
2/18/20163.863.863.563.566,804
2/17/20163.763.983.723.8018,185
2/16/20163.543.733.513.669,436
2/12/20163.473.603.423.537,210
2/11/20163.513.513.443.444,970
2/10/20163.473.673.473.672,531
2/9/20163.533.603.423.4812,783
2/8/20163.653.733.393.7313,669
2/5/20163.863.913.573.6512,665
2/4/20163.543.983.543.8020,239
2/3/20163.693.753.153.6543,209
2/2/20163.853.953.583.6025,168
2/1/20163.753.923.673.8021,212
1/29/20163.793.923.723.7917,103
1/28/20163.873.883.703.7034,479
1/27/20163.843.933.743.8623,636
1/26/20163.984.103.823.989,133
1/25/20163.763.973.703.9712,257
1/22/20163.943.953.833.8410,743
1/21/20163.954.173.903.979,642
1/20/20163.813.973.543.8325,659
1/19/20163.643.873.643.8531,277
1/15/20163.613.773.243.5624,226
1/14/20163.513.723.413.6143,837
1/13/20163.813.893.053.4955,847
1/12/20164.504.513.583.7884,955
1/11/20164.514.634.314.35119,912
1/8/20164.554.564.414.4544,169
1/7/20164.544.624.404.4268,647
1/6/20164.754.924.554.6023,936
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center