Dividends Calendar   Earnings Calendar
ABIO

ABIO  |  ARCA biopharma Inc

ARCA biopharma Inc

Historical Data

Date Price Open High Low Vol Change ER
Nov 9 2.600 2.660
2.670
2.600
172.16K -2.99%
Nov 8 2.680 2.620
2.694
2.610
305.11K 1.90%
Nov 5 2.630 2.630
2.660
2.590
221.38K 0%
Nov 4 2.630 2.620
2.660
2.590
158.62K -0.38%
Nov 3 2.640 2.650
2.670
2.600
320.17K -0.38%
Nov 2 2.650 2.700
2.700
2.609
321.27K -1.85%
Nov 1 2.700 2.630
2.730
2.610
681.74K -1.46%
Oct 29 2.740 2.870
2.950
2.590
7.82M 4.58%
Oct 28 2.620 2.570
2.660
2.550
152.66K 0.77%
Oct 27 2.600 2.680
2.680
2.580
112.44K -3.35%
Oct 26 2.690 2.690
2.700
2.610
71.10K -0.37%
Oct 25 2.700 2.660
2.725
2.620
127.04K 1.12%
Oct 22 2.670 2.750
2.760
2.650
97.12K -3.61%
Oct 21 2.770 2.760
2.790
2.730
63.83K 0.36%
Oct 20 2.760 2.740
2.799
2.730
56.19K 0.73%
Oct 19 2.740 2.750
2.770
2.720
53.84K 0.37%
Oct 18 2.730 2.760
2.830
2.700
65.25K -2.15%
Oct 15 2.790 2.840
2.850
2.770
78.37K -1.41%
Oct 14 2.830 2.860
2.890
2.820
109.01K -1.39%
Oct 13 2.870 2.790
2.910
2.730
188.03K 4.36%
Oct 12 2.750 2.690
2.760
2.650
131.65K 2.23%
Oct 11 2.690 2.680
2.740
2.680
63.02K -0.74%


Jump to (Finance sites)

Peers / Similar stocks 

xlv 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

How to Day Trade for a Living
Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology