Historical Data for ARCA biopharma Inc. (ABIO)

$ 5.39   0.03 (+0.56%) Volume: 9.47k 3:59 PM EDT 21-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/19 5.38 5.42 5.22 5.39 9.47k 0.03 0.56% 5.39 50.59k 133
10/18/19 5.33 5.479 5.26 5.36 8.98k 0.04 0.75% 5.36 48.5k 112
10/17/19 5.35 5.65 5.30 5.32 21.94k 0.00 0.00% 5.32 117.93k 172
10/16/19 5.12 5.65 5.055 5.32 54.69k 0.26 5.14% 5.32 295.22k 372
10/15/19 5.1444 5.74 5.06 5.06 54.44k 0.05 1.00% 5.06 291.35k 353
10/14/19 5.1975 5.1975 5.01 5.01 21.51k -0.13 -2.53% 5.01 109.34k 168
10/11/19 5.3001 5.4199 5.1103 5.14 19.6k -0.16 -3.02% 5.14 101.86k 114
10/10/19 5.08 5.30 4.99 5.30 35k 0.21 4.13% 5.30 179.32k 273
10/09/19 5.15 5.28 5.05 5.09 28.42k -0.23 -4.32% 5.09 145.21k 198
10/08/19 5.035 5.3699 5.035 5.32 6.22k -0.07 -1.30% 5.32 32.06k 86
10/07/19 5.24 5.39 5.05 5.39 15.44k 0.27 5.27% 5.39 79.81k 143
10/04/19 5.2327 5.60 5.02 5.12 57.08k -0.22 -4.12% 5.12 299.51k 392
10/03/19 5.04 5.34 4.9025 5.34 47.45k 0.28 5.53% 5.34 240.49k 340
10/02/19 5.19 5.3273 5.06 5.06 19.33k -0.30 -5.60% 5.06 99.02k 166
10/01/19 5.0857 5.50 5.0857 5.36 10.85k 0.0101 0.19% 5.36 57.87k 74
09/30/19 5.35 5.41 5.15 5.3499 19.86k -0.0101 -0.19% 5.3499 105.13k 205
09/27/19 5.51 5.51 5.1962 5.36 11.91k 0.07 1.32% 5.36 63.76k 196
09/26/19 5.6025 5.6025 5.24 5.29 17.84k -0.11 -2.04% 5.29 95.26k 113
09/25/19 5.4486 5.52 5.37 5.40 11.94k -0.10 -1.82% 5.40 64.89k 102
09/24/19 5.63 5.66 5.41 5.50 38.79k -0.17 -3.00% 5.50 213.46k 318
09/23/19 5.52 5.7243 5.41 5.67 56.76k 0.04 0.71% 5.67 314.36k 470