ABIO

ARCA Biopharma Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ARCA Biopharma Inc ABIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.03 20:00:00
Close Price Low Price High Price Open Price Previous Close
4.03
more quote information »

ABIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.184.29514.014.12215,629-0.15-3.59%
1 Month4.61275.39994.014.59677,334-0.5827-12.63%
3 Months6.978.493.855.22862,382-2.94-42.18%
6 Months3.9122.003.2012.201,384,1490.123.07%
1 Year5.3122.002.2112.00717,439-1.28-24.11%
3 Years1.3522.000.26255.78675,4822.68198.52%
5 Years4.9222.000.26255.64426,831-0.89-18.09%

ABIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 4.03 -0.07 -1.71% 4.12 4.158 4.01 152,246
Oct 22 2020 4.10 0.02 0.49% 4.09 4.145 4.01 238,610
Oct 21 2020 4.08 -0.08 -1.92% 4.17 4.24 4.05 181,709
Oct 20 2020 4.16 -0.05 -1.19% 4.20 4.29 4.1189 295,775
Oct 19 2020 4.21 0.04 0.96% 4.18 4.2951 4.16 209,807
Oct 16 2020 4.17 -0.12 -2.8% 4.25 4.30 4.16 187,668
Oct 15 2020 4.29 0.13 3.13% 4.16 4.335 4.16 287,215
Oct 14 2020 4.16 -0.06 -1.42% 4.20 4.25 4.10 329,534
Oct 13 2020 4.22 0.02 0.48% 4.202 4.27 4.155 311,337
Oct 12 2020 4.20 -0.20 -4.55% 4.43 4.4301 4.19 570,567
Oct 09 2020 4.40 0.02 0.46% 4.40 4.48 4.26 567,097
Oct 08 2020 4.38 -0.35 -7.3% 4.58 4.58 4.32 1,384,440
Oct 07 2020 4.725 -0.48 -9.13% 5.35 5.3999 4.62 4,826,547
Oct 06 2020 5.20 0.60 13.04% 4.64 5.23 4.6012 1,837,217
Oct 05 2020 4.60 0.05 1.1% 4.62 4.715 4.42 393,516
Oct 02 2020 4.55 0.12 2.71% 4.32 4.60 4.2038 531,117
Oct 01 2020 4.43 0.01 0.23% 4.45 4.4899 4.27 268,922
Sep 30 2020 4.42 -0.02 -0.45% 4.38 4.555 4.38 210,876
Sep 29 2020 4.44 -0.11 -2.42% 4.49 4.535 4.37 367,854
Sep 28 2020 4.55 0.06 1.34% 4.6127 4.65 4.3888 504,067
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.