Historical Data for ARCA biopharma Inc. (ABIO)

$ 3.96   0.13 (+3.39%) Volume: 6.75k 4:00 PM EDT 26-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 3.98 3.98 3.811 3.96 6.75k 0.13 3.39% 3.96 26.36k 79
05/22/20 3.82 3.8609 3.7301 3.83 9.25k 0.05 1.32% 3.83 35.15k 75
05/21/20 3.86 3.86 3.76 3.78 3.86k 0.00 0.00% 3.78 14.62k 50
05/20/20 3.78 3.7958 3.71 3.78 6.28k -0.02 -0.53% 3.78 23.58k 70
05/19/20 3.79 3.82 3.70 3.80 4.3k 0.07 1.88% 3.80 16.31k 48
05/18/20 3.69 3.79 3.69 3.73 13.65k -0.04 -1.06% 3.73 51.19k 93
05/15/20 3.84 3.84 3.63 3.77 8.35k -0.09 -2.33% 3.77 31.43k 53
05/14/20 3.75 3.869 3.51 3.86 11.97k 0.11 2.93% 3.86 43.75k 104
05/13/20 4.02 4.02 3.68 3.75 10.07k -0.21 -5.30% 3.75 37.96k 77
05/12/20 3.885 3.97 3.82 3.96 12.96k -0.02 -0.50% 3.96 50.39k 98
05/11/20 4.00 4.00 3.7992 3.98 5.52k 0.00 0.00% 3.98 21.48k 88
05/08/20 3.98 3.98 3.78 3.98 15.04k 0.01 0.25% 3.98 57.96k 99
05/07/20 4.19 4.19 3.7641 3.97 10.76k 0.08 2.06% 3.97 42.43k 140
05/06/20 3.89 3.93 3.719 3.89 16.75k 0.10 2.64% 3.89 64.38k 163
05/05/20 3.96 3.96 3.73 3.79 11k 0.07 1.88% 3.79 42.52k 134
05/04/20 3.59 3.72 3.53 3.72 14.48k 0.19 5.38% 3.72 52.18k 87
05/01/20 3.55 3.6681 3.20 3.53 7.2k -0.13 -3.55% 3.53 24.72k 84
04/30/20 3.78 4.26 3.66 3.66 41.92k -0.03 -0.81% 3.66 161.08k 312
04/29/20 3.46 3.78 3.46 3.69 13.6k 0.23 6.65% 3.69 50.15k 121
04/28/20 3.8791 3.8791 3.26 3.46 60.87k -0.39 -10.13% 3.46 213.4k 348
04/27/20 3.89 4.02 3.70 3.85 11.94k -0.1298 -3.26% 3.85 46.5k 112