Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arca Biopharma Inc (NQ: ABIO )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.690 1.750 1.690 1.750 7,276 +0.04(+2.34%)
Mar 26, 2024 1.700 1.730 1.690 1.710 28,579 -0.02(-1.16%)
Mar 25, 2024 1.780 1.780 1.710 1.730 40,437 -0.04(-2.26%)
Mar 22, 2024 1.780 1.780 1.750 1.770 11,152 -0.01(-0.56%)
Mar 21, 2024 1.760 1.800 1.710 1.780 50,583 +0.03(+1.71%)
Mar 20, 2024 1.740 1.750 1.702 1.750 5,557 +0.01(+0.57%)
Mar 19, 2024 1.730 1.740 1.650 1.740 58,117 +0.02(+1.16%)
Mar 18, 2024 1.700 1.720 1.680 1.720 39,827 +0.03(+1.78%)
Mar 15, 2024 1.730 1.730 1.680 1.690 46,814 -0.01(-0.59%)
Mar 14, 2024 1.700 1.700 1.658 1.700 59,601 +0.01(+0.59%)
Mar 13, 2024 1.670 1.690 1.660 1.690 19,342 +0.03(+1.81%)
Mar 12, 2024 1.600 1.665 1.600 1.660 30,363 +0.01(+0.91%)
Mar 11, 2024 1.610 1.645 1.600 1.645 13,113 +0.01(+0.30%)
Mar 08, 2024 1.650 1.650 1.580 1.640 15,946 +0.01(+0.61%)
Mar 07, 2024 1.650 1.710 1.610 1.630 33,050 -0.03(-1.81%)
Mar 06, 2024 1.680 1.690 1.660 1.660 8,333 -0.01(-0.60%)
Mar 05, 2024 1.670 1.680 1.620 1.670 47,759 -0.01(-0.60%)
Mar 04, 2024 1.750 1.750 1.622 1.680 20,644 +0.01(+0.60%)
Mar 01, 2024 1.660 1.690 1.630 1.670 9,826 +0.02(+1.21%)
Feb 29, 2024 1.650 1.681 1.615 1.650 10,890 -0.02(-1.20%)
Feb 28, 2024 1.690 1.720 1.650 1.670 22,032 -0.02(-1.18%)
Feb 27, 2024 1.620 1.690 1.620 1.690 26,259 +0.04(+2.42%)
Feb 26, 2024 1.610 1.679 1.610 1.650 14,725 +0.02(+1.23%)
Feb 23, 2024 1.650 1.650 1.610 1.630 4,578 +0.00(+0.00%)
Feb 22, 2024 1.630 1.640 1.600 1.630 12,026 +0.00(+0.20%)
Feb 21, 2024 1.630 1.660 1.570 1.627 64,674 -0.01(-0.81%)
Feb 20, 2024 1.670 1.670 1.620 1.640 12,414 -0.03(-1.80%)
Feb 16, 2024 1.670 1.672 1.620 1.670 16,732 +0.02(+1.21%)
Feb 15, 2024 1.640 1.650 1.600 1.650 13,615 +0.01(+0.61%)
Feb 14, 2024 1.600 1.640 1.600 1.640 24,972 +0.04(+2.50%)
Feb 13, 2024 1.650 1.650 1.600 1.600 42,413 -0.06(-3.61%)
Feb 12, 2024 1.680 1.680 1.660 1.660 13,322 +0.00(+0.00%)
Feb 09, 2024 1.660 1.680 1.650 1.660 20,017 +0.01(+0.61%)
Feb 08, 2024 1.630 1.690 1.625 1.650 50,995 +0.05(+3.12%)
Feb 07, 2024 1.582 1.650 1.580 1.600 17,436 +0.01(+0.63%)
Feb 06, 2024 1.610 1.610 1.580 1.590 26,595 -0.01(-0.63%)
Feb 05, 2024 1.610 1.620 1.600 1.600 13,257 -0.02(-1.23%)
Feb 02, 2024 1.570 1.650 1.570 1.620 42,471 +0.04(+2.54%)
Feb 01, 2024 1.600 1.610 1.570 1.580 21,813 -0.01(-0.64%)
Jan 31, 2024 1.620 1.670 1.570 1.590 57,299 -0.04(-2.75%)
Jan 30, 2024 1.685 1.700 1.630 1.635 16,472 -0.06(-3.82%)
Jan 29, 2024 1.690 1.720 1.680 1.700 19,050 +0.01(+0.89%)
Jan 26, 2024 1.660 1.750 1.650 1.685 52,553 +0.05(+2.74%)
Jan 25, 2024 1.590 1.650 1.580 1.640 41,103 +0.05(+3.27%)
Jan 24, 2024 1.580 1.590 1.570 1.588 13,335 +0.01(+0.51%)
Jan 23, 2024 1.590 1.600 1.570 1.580 23,482 -0.03(-1.86%)
Jan 22, 2024 1.600 1.620 1.571 1.610 17,168 +0.00(+0.00%)
Jan 19, 2024 1.590 1.620 1.560 1.610 41,796 +0.00(+0.00%)
Jan 18, 2024 1.610 1.620 1.580 1.610 30,121 -0.00(-0.31%)
Jan 17, 2024 1.610 1.630 1.610 1.615 11,380 +0.00(+0.31%)
Jan 16, 2024 1.610 1.650 1.610 1.610 25,585 -0.02(-1.23%)
Jan 12, 2024 1.640 1.655 1.622 1.630 10,751 +0.00(+0.00%)
Jan 11, 2024 1.640 1.700 1.629 1.630 21,779 -0.05(-2.98%)
Jan 10, 2024 1.680 1.680 1.640 1.680 22,608 +0.00(+0.00%)
Jan 09, 2024 1.640 1.710 1.620 1.680 76,140 +0.04(+2.44%)
Jan 08, 2024 1.640 1.640 1.610 1.640 15,370 +0.01(+0.61%)
Jan 05, 2024 1.640 1.648 1.620 1.630 11,946 -0.01(-0.61%)
Jan 04, 2024 1.650 1.670 1.630 1.640 27,482 -0.01(-0.61%)
Jan 03, 2024 1.660 1.673 1.650 1.650 35,327 -0.03(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.