Historical Data for ARCA biopharma Inc. (ABIO)

$ 4.44   -0.11 (-2.42%) Volume: 373.54k 4:00 PM EDT 29-Sep-2020
After Hours:  $ 4.48   0.04 (+0.90%) Volume: 5.69k 7:59 PM EDT 29-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/29/20 4.49 4.535 4.37 4.44 373.54k -0.11 -2.42% 4.44 1.66m 1,626
09/28/20 4.6127 4.65 4.3888 4.55 511.49k 0.06 1.34% 4.55 2.32m 2,038
09/25/20 4.16 4.5499 4.16 4.49 677.48k 0.42 10.32% 4.49 2.99m 2,969
09/24/20 4.00 4.195 3.85 4.07 863.43k -0.11 -2.63% 4.07 3.51m 3,006
09/23/20 4.43 4.44 4.11 4.18 1.29m -0.44 -9.52% 4.18 5.51m 5,136
09/22/20 4.75 4.75 4.551 4.62 676.53k -0.01 -0.22% 4.62 3.14m 3,150
09/21/20 4.96 5.05 4.55 4.63 2.37m -0.55 -10.62% 4.63 11.18m 10,482
09/18/20 5.07 5.25 4.99 5.18 946.89k 0.11 2.17% 5.18 4.85m 3,450
09/17/20 5.03 5.18 4.9185 5.07 623.48k -0.05 -0.98% 5.07 3.16m 3,600
09/16/20 5.19 5.20 4.85 5.12 1.42m -0.11 -2.10% 5.12 7.19m 7,134
09/15/20 5.09 5.49 5.02 5.23 5.15m 0.45 9.41% 5.23 27.04m 22,913
09/14/20 4.53 4.8099 4.4489 4.78 1.08m 0.25 5.52% 4.78 5.22m 5,090
09/11/20 4.61 4.6308 4.36 4.53 200.78k -0.03 -0.66% 4.53 900.77k 1,206
09/10/20 4.56 4.6789 4.4782 4.56 349.61k 0.10 2.24% 4.56 1.61m 1,554
09/09/20 4.44 4.64 4.3828 4.46 289.28k 0.10 2.29% 4.46 1.31m 1,395
09/08/20 4.29 4.53 4.145 4.36 192.72k -0.05 -1.13% 4.36 842.06k 1,184
09/04/20 4.60 4.658 3.99 4.41 903.87k -0.34 -7.16% 4.41 3.87m 3,476
09/03/20 5.09 5.19 4.68 4.75 624.69k -0.34 -6.68% 4.75 3.07m 2,920
09/02/20 5.1377 5.1706 4.91 5.09 285.62k -0.12 -2.30% 5.09 1.44m 1,428
09/01/20 5.31 5.43 5.05 5.21 352.64k -0.27 -4.93% 5.21 1.84m 1,616
08/31/20 5.05 5.55 5.01 5.48 495.69k 0.49 9.82% 5.48 2.62m 2,298