ARCA biopharma Inc Historical Data - HQ10 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
ARCA biopharma Inc (HQ10)
ARCA biopharma Inc (HQ10) Historical

ARCA biopharma Inc (HQ10)

3.74

0.22

(6.25%)

Closed August 24 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.88	30.7692307692	2.86	3.8	2.8	2253	3.39481021	DE
4	0.84	28.9655172414	2.9	3.8	2.58	1790	3.08433876	DE
12	0.28	8.09248554913	3.46	3.84	2.58	1662	3.17510874	DE
26	2.23	147.682119205	1.51	4.04	1.455	3951	2.85119997	DE
52	1.865	99.4666666667	1.875	4.04	1.43	3124	2.68731464	DE
156	1.865	99.4666666667	1.875	4.04	1.43	3124	2.68731464	DE
260	1.865	99.4666666667	1.875	4.04	1.43	3124	2.68731464	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724444820	3.66	0.02	0.55	3.66	3.8	3.6	2219
1724358420	3.64	0.16	4.60	3.58	3.64	3.4	2576
1724271960	3.48	0.14	4.19	3.48	3.48	3.48	1100
1724185560	3.34	0.12	3.73	3.3	3.46	3.2	1726
1724099220	3.22	0.64	24.81	2.86	3.22	2.8	3608
1723840020	2.58	0	0.00	2.58	2.58	2.58	0
1723753620	2.58	0	0.00	2.58	2.58	2.58	0
1723667220	2.58	0	0.00	2.58	2.58	2.58	0
1723580820	2.58	0	0.00	2.58	2.58	2.58	0
1723494420	2.58	0	0.00	2.58	2.58	2.58	0
1723235220	2.58	-0.04	-1.53	2.58	2.58	2.58	200
1723148820	2.62	0	0.00	2.62	2.62	2.62	838
1723062360	2.62	0	0.00	2.62	2.62	2.62	0
1722975960	2.62	-0.2	-7.09	2.62	2.62	2.62	3650
1722889560	2.82	0	0.00	2.82	2.82	2.82	0
1722630360	2.82	0	0.00	2.82	2.82	2.82	0
1722543960	2.82	0	0.00	2.82	2.82	2.82	0
1722457560	2.82	0	0.00	2.82	2.82	2.82	0
1722371160	2.82	0	0.00	2.82	2.82	2.82	0
1722284760	2.82	-0.08	-2.76	2.9	2.9	2.82	2108
1722025620	2.9	-0.02	-0.68	2.9	2.9	2.9	300
1721939220	2.92	0	0.00	2.92	2.92	2.92	0
1721852820	2.92	0	0.00	2.92	2.92	2.92	0
1721766420	2.92	-0.34	-10.43	2.92	2.92	2.92	8
1721679960	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1721420760	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1721334360	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1721247960	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1721161560	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1721075160	3.2599999	0.3	10.14	3.2599999	3.2599999	3.2599999	200
1720815960	2.96	0	0.00	2.96	2.96	2.96	0
1720729560	2.96	-0.52	-14.94	3.1	3.1	2.96	1000
1720643220	3.48	0	0.00	3.48	3.48	3.48	0
1720556820	3.48	0	0.00	3.48	3.48	3.48	0
1720470420	3.48	0	0.00	3.48	3.48	3.48	0
1720211220	3.48	0	0.00	3.48	3.48	3.48	0
1720124820	3.48	0	0.00	3.48	3.48	3.48	0
1720038420	3.48	0	0.00	3.48	3.48	3.48	0
1719952020	3.48	0.06	1.75	3.48	3.48	3.48	1423
1719865620	3.42	-0.1	-2.84	3.42	3.42	3.42	577
1719606420	3.52	0.26	7.98	3.46	3.52	3.46	960
1719520020	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1719433620	3.2599999	0.02	0.62	3.2599999	3.2599999	3.2599999	310
1719347220	3.24	0	0.00	3.24	3.24	3.24	0
1719260820	3.24	0	0.00	3.24	3.24	3.24	0
1719001620	3.24	0.32	10.96	3.04	3.24	3.02	1250
1718915160	2.92	0	0.00	2.92	2.92	2.92	0
1718828760	2.92	0	0.00	2.92	2.92	2.92	0
1718742360	2.92	-0.34	-10.43	2.92	2.92	2.9	9212
1718656020	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1718396820	3.2599999	0.42	14.79	3.2599999	3.2599999	3.2599999	310
1718310420	2.84	0	0.00	2.84	2.84	2.84	0
1718224020	2.84	0	0.00	2.84	2.84	2.84	0
1718137620	2.84	0	0.00	2.84	2.84	2.84	0
1718051220	2.84	-0.14	-4.70	2.84	2.84	2.84	150
1717792020	2.98	-0.04	-1.32	3.04	3.04	2.96	1725
1717705620	3.02	-0.08	-2.58	2.88	3.02	2.88	743
1717619220	3.1	-0.54	-14.84	3.1	3.1	3.1	400
1717532820	3.64	0.22	6.43	3.84	3.84	3.64	5990
1717446420	3.42	-0.04	-1.16	3.62	3.68	3.42	2380
1717187220	3.46	0.2	6.13	3.46	3.46	3.46	480
1717100820	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1717014420	3.2599999	-0.02	-0.61	3.2599999	3.2599999	3.2599999	100
1716928020	3.2799999	0.08	2.50	3.06	3.2799999	3.06	600
1716841560	3.2	0.28	9.59	3.2	3.2	3.2	213

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions