ARCA Biopharma Historical Data - ABIO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ARCA Biopharma Inc ABIO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.08 -1.52% 5.17 5.32 5.14 5.27 5.25 19:59:41
more quote information »

ABIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.205.35385.03115.1521,006-0.03-0.58%
1 Month5.626.004.955.1747,735-0.45-8.01%
3 Months5.257.514.90255.8578,654-0.08-1.52%
6 Months8.248.884.896.57121,805-3.07-37.26%
1 Year0.517520.44990.26254.76503,1094.65899.03%
3 Years2.463720.44990.26252.28460,9062.71109.85%
5 Years0.80520.44990.26252.10344,9914.37542.24%

ABIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 5.17 -0.13 -2.45% 5.27 5.32 5.14 16,057
Nov 20 2019 5.30 0.12 2.32% 5.24 5.30 5.1275 14,572
Nov 19 2019 5.18 -0.02 -0.29% 5.27 5.29 5.1677 8,716
Nov 18 2019 5.195 0.09 1.66% 5.34 5.3538 5.06 12,991
Nov 15 2019 5.11 0.03 0.69% 5.16 5.325 5.06 57,105
Nov 14 2019 5.0752 -0.07 -1.45% 5.20 5.20 5.0311 11,646
Nov 13 2019 5.15 -0.01 -0.19% 5.083 5.23 5.02 41,660
Nov 12 2019 5.16 0.06 1.18% 5.10 5.39 5.07 49,558
Nov 11 2019 5.10 0.00 0.0% 5.28 5.43 5.10 30,076
Nov 08 2019 5.10 -0.11 -2.11% 5.30 5.50 5.099 87,119
Nov 07 2019 5.21 0.15 2.96% 5.35 6.00 5.18 237,767
Nov 06 2019 5.06 -0.14 -2.69% 5.22 5.47 5.05 35,365
Nov 05 2019 5.20 0.06 1.17% 5.09 6.00 5.09 211,385
Nov 04 2019 5.14 0.02 0.39% 5.17 5.24 5.09 8,815
Nov 01 2019 5.12 0.17 3.43% 4.96 5.26 4.96 9,600
Oct 31 2019 4.95 -0.33 -6.25% 5.18 5.29 4.95 22,952
Oct 30 2019 5.28 0.07 1.34% 5.14 5.32 5.14 11,778
Oct 29 2019 5.21 0.07 1.36% 5.1648 5.44 5.14 23,370
Oct 28 2019 5.14 -0.19 -3.56% 5.31 5.55 5.14 31,857
Oct 25 2019 5.33 0.03 0.57% 5.42 5.42 5.135 17,285
Oct 24 2019 5.30 -0.27 -4.85% 5.62 5.64 5.21 31,077
Oct 23 2019 5.57 0.27 5.09% 5.20 5.57 5.20 50,968
Oct 22 2019 5.30 -0.09 -1.67% 5.25 5.35 5.1457 11,361
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.