Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arca Biopharma Inc
(NQ:
ABIO
)
3.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
1.710
1.750
1.659
1.700
47,860
-0.01(-0.58%)
Dec 28, 2023
1.690
1.730
1.680
1.710
24,531
+0.01(+0.88%)
Dec 27, 2023
1.700
1.730
1.610
1.695
126,053
-0.00(-0.29%)
Dec 26, 2023
1.730
1.730
1.700
1.700
25,566
-0.01(-0.58%)
Dec 22, 2023
1.710
1.720
1.670
1.710
33,060
+0.00(+0.00%)
Dec 21, 2023
1.720
1.720
1.710
1.710
13,741
-0.01(-0.58%)
Dec 20, 2023
1.740
1.754
1.710
1.720
17,943
-0.05(-2.82%)
Dec 19, 2023
1.730
1.780
1.711
1.770
38,154
+0.02(+1.14%)
Dec 18, 2023
1.750
1.773
1.720
1.750
25,059
+0.00(+0.00%)
Dec 15, 2023
1.810
1.810
1.750
1.750
25,616
-0.04(-2.23%)
Dec 14, 2023
1.760
1.840
1.760
1.790
32,082
+0.01(+0.56%)
Dec 13, 2023
1.830
1.830
1.755
1.780
17,355
-0.02(-1.11%)
Dec 12, 2023
1.801
1.820
1.785
1.800
12,192
-0.01(-0.55%)
Dec 11, 2023
1.780
1.810
1.770
1.810
11,663
+0.00(+0.00%)
Dec 08, 2023
1.800
1.820
1.800
1.810
13,435
-0.01(-0.72%)
Dec 07, 2023
1.850
1.850
1.820
1.823
22,080
-0.01(-0.37%)
Dec 06, 2023
1.780
1.850
1.780
1.830
9,285
-0.00(-0.27%)
Dec 05, 2023
1.800
1.870
1.800
1.835
13,091
-0.01(-0.27%)
Dec 04, 2023
1.880
1.880
1.780
1.840
19,385
+0.01(+0.55%)
Dec 01, 2023
1.820
1.875
1.815
1.830
19,096
+0.01(+0.55%)
Nov 30, 2023
1.890
1.890
1.820
1.820
8,595
-0.08(-4.21%)
Nov 29, 2023
1.880
1.939
1.880
1.900
28,353
+0.00(+0.09%)
Nov 28, 2023
1.950
1.950
1.890
1.898
5,975
-0.04(-2.15%)
Nov 27, 2023
1.950
1.950
1.910
1.940
12,402
-0.01(-0.51%)
Nov 24, 2023
1.860
1.950
1.860
1.950
23,507
+0.08(+4.28%)
Nov 22, 2023
1.890
1.890
1.850
1.870
12,471
-0.02(-1.06%)
Nov 21, 2023
1.810
1.900
1.810
1.890
9,760
+0.02(+1.07%)
Nov 20, 2023
1.780
1.870
1.780
1.870
12,861
+0.06(+3.31%)
Nov 17, 2023
1.790
1.810
1.750
1.810
20,035
+0.03(+1.69%)
Nov 16, 2023
1.736
1.820
1.736
1.780
32,844
+0.01(+0.28%)
Nov 15, 2023
1.759
1.800
1.738
1.775
19,573
+0.01(+0.85%)
Nov 14, 2023
1.770
1.790
1.750
1.760
10,855
-0.02(-1.12%)
Nov 13, 2023
1.760
1.790
1.752
1.780
2,031
-0.01(-0.71%)
Nov 10, 2023
1.810
1.850
1.760
1.793
26,738
-0.04(-2.03%)
Nov 09, 2023
1.830
1.830
1.800
1.830
27,237
-0.01(-0.54%)
Nov 08, 2023
1.850
1.890
1.800
1.840
13,541
+0.00(+0.00%)
Nov 07, 2023
1.810
1.910
1.760
1.840
19,924
+0.00(+0.00%)
Nov 06, 2023
1.860
1.900
1.800
1.840
13,354
-0.06(-3.22%)
Nov 03, 2023
1.750
1.910
1.735
1.901
34,486
+0.10(+5.63%)
Nov 02, 2023
1.780
1.900
1.778
1.800
15,095
+0.00(+0.00%)
Nov 01, 2023
1.780
1.830
1.765
1.800
22,498
+0.01(+0.56%)
Oct 31, 2023
1.780
1.800
1.760
1.790
26,620
-0.01(-0.56%)
Oct 30, 2023
1.830
1.885
1.795
1.800
37,885
-0.07(-3.74%)
Oct 27, 2023
1.970
1.975
1.820
1.870
56,628
-0.09(-4.59%)
Oct 26, 2023
1.970
1.990
1.960
1.960
15,062
+0.00(+0.00%)
Oct 25, 2023
1.970
2.000
1.960
1.960
18,868
-0.01(-0.51%)
Oct 24, 2023
1.970
1.978
1.960
1.970
11,881
-0.01(-0.51%)
Oct 23, 2023
2.050
2.050
1.970
1.980
38,807
-0.05(-2.46%)
Oct 20, 2023
2.040
2.050
2.000
2.030
101,939
+0.00(+0.00%)
Oct 19, 2023
2.022
2.040
2.001
2.030
20,650
-0.01(-0.49%)
Oct 18, 2023
2.040
2.040
2.011
2.040
10,689
+0.00(+0.00%)
Oct 17, 2023
2.010
2.040
2.010
2.040
5,632
+0.02(+0.99%)
Oct 16, 2023
2.040
2.040
2.010
2.020
14,325
-0.02(-0.74%)
Oct 13, 2023
2.030
2.040
2.021
2.035
2,979
+0.01(+0.25%)
Oct 12, 2023
2.060
2.060
2.010
2.030
48,696
-0.02(-0.98%)
Oct 11, 2023
2.010
2.060
2.010
2.050
26,462
+0.00(+0.00%)
Oct 10, 2023
2.030
2.050
2.010
2.050
31,892
+0.01(+0.49%)
Oct 09, 2023
2.015
2.050
2.015
2.040
4,131
+0.01(+0.49%)
Oct 06, 2023
2.000
2.050
2.000
2.030
5,591
-0.02(-0.98%)
Oct 05, 2023
2.000
2.050
2.000
2.050
9,101
+0.03(+1.49%)
Oct 04, 2023
2.020
2.050
2.000
2.020
11,771
+0.00(+0.00%)
Oct 03, 2023
2.040
2.050
2.010
2.020
31,702
+0.01(+0.50%)
Oct 02, 2023
2.010
2.040
2.000
2.010
36,438
+0.00(+0.00%)
Sep 29, 2023
2.010
2.020
2.010
2.010
18,760
+0.00(+0.00%)
Sep 28, 2023
2.010
2.020
2.010
2.010
26,764
+0.00(+0.00%)
Sep 27, 2023
2.040
2.040
2.010
2.010
15,384
-0.01(-0.25%)
Sep 26, 2023
2.040
2.040
2.010
2.015
29,081
-0.00(-0.25%)
Sep 25, 2023
2.010
2.020
2.010
2.020
13,109
+0.01(+0.50%)
Sep 22, 2023
2.030
2.059
2.010
2.010
10,913
-0.05(-2.43%)
Sep 21, 2023
2.020
2.060
2.020
2.060
29,925
+0.01(+0.49%)
Sep 20, 2023
2.030
2.060
2.030
2.050
14,866
-0.01(-0.49%)
Sep 19, 2023
2.040
2.060
2.035
2.060
6,300
+0.00(+0.00%)
Sep 18, 2023
2.020
2.060
2.011
2.060
15,861
+0.01(+0.49%)
Sep 15, 2023
2.060
2.073
2.050
2.050
76,629
-0.01(-0.49%)
Sep 14, 2023
2.010
2.060
2.010
2.060
35,127
+0.05(+2.49%)
Sep 13, 2023
2.020
2.050
2.010
2.010
19,341
-0.02(-0.99%)
Sep 12, 2023
2.020
2.050
2.020
2.030
17,379
-0.02(-0.98%)
Sep 11, 2023
2.030
2.056
2.020
2.050
14,487
+0.00(+0.00%)
Sep 08, 2023
2.040
2.050
2.030
2.050
23,595
+0.01(+0.49%)
Sep 07, 2023
2.008
2.050
2.008
2.040
8,446
+0.02(+0.99%)
Sep 06, 2023
2.020
2.050
2.020
2.020
17,294
-0.02(-0.98%)
Sep 05, 2023
2.010
2.050
2.000
2.040
56,298
-0.02(-0.91%)
Sep 01, 2023
2.050
2.060
2.040
2.059
18,617
+0.01(+0.43%)
Aug 31, 2023
2.050
2.060
2.010
2.050
4,353
-0.01(-0.48%)
Aug 30, 2023
2.020
2.060
2.020
2.060
66,314
+0.00(+0.00%)
Aug 29, 2023
1.990
2.070
1.990
2.060
10,347
+0.03(+1.47%)
Aug 28, 2023
2.039
2.039
2.020
2.030
22,342
-0.02(-0.98%)
Aug 25, 2023
2.060
2.060
2.010
2.050
16,278
-0.01(-0.49%)
Aug 24, 2023
2.060
2.060
2.050
2.060
7,395
+0.01(+0.49%)
Aug 23, 2023
2.060
2.060
2.034
2.050
5,340
-0.01(-0.49%)
Aug 22, 2023
2.040
2.070
2.030
2.060
19,747
+0.01(+0.49%)
Aug 21, 2023
2.050
2.064
2.010
2.050
34,077
-0.02(-0.74%)
Aug 18, 2023
2.010
2.065
2.010
2.065
59,568
+0.03(+1.24%)
Aug 17, 2023
2.040
2.050
2.000
2.040
36,679
+0.01(+0.49%)
Aug 16, 2023
2.010
2.040
2.006
2.030
7,091
-0.01(-0.49%)
Aug 15, 2023
2.050
2.050
2.010
2.040
9,359
+0.00(+0.00%)
Aug 14, 2023
2.020
2.050
2.020
2.040
5,745
-0.01(-0.49%)
Aug 11, 2023
2.040
2.050
2.017
2.050
10,356
+0.01(+0.49%)
Aug 10, 2023
2.020
2.040
2.010
2.040
11,534
+0.01(+0.49%)
Aug 09, 2023
2.020
2.040
2.010
2.030
5,135
+0.01(+0.50%)
Aug 08, 2023
2.030
2.040
2.011
2.020
4,436
-0.02(-0.98%)
Aug 07, 2023
2.010
2.045
2.010
2.040
35,579
+0.00(+0.00%)
Aug 04, 2023
2.040
2.050
2.040
2.040
5,830
+0.00(+0.00%)
Aug 03, 2023
2.040
2.050
2.040
2.040
9,289
-0.01(-0.49%)
Aug 02, 2023
2.050
2.050
2.040
2.050
11,079
+0.00(+0.00%)
Aug 01, 2023
2.040
2.050
2.040
2.050
26,285
+0.01(+0.49%)
Jul 31, 2023
2.040
2.050
2.035
2.040
8,181
+0.00(+0.00%)
Jul 28, 2023
2.030
2.050
2.028
2.040
4,647
+0.00(+0.00%)
Jul 27, 2023
2.040
2.042
2.014
2.040
7,359
+0.00(+0.00%)
Jul 26, 2023
2.050
2.050
2.003
2.040
22,296
+0.01(+0.49%)
Jul 25, 2023
2.020
2.030
2.000
2.030
18,322
+0.00(+0.00%)
Jul 24, 2023
2.040
2.040
2.001
2.030
42,601
-0.01(-0.49%)
Jul 21, 2023
2.030
2.070
2.020
2.040
10,653
+0.01(+0.49%)
Jul 20, 2023
2.024
2.080
2.024
2.030
12,281
-0.01(-0.49%)
Jul 19, 2023
2.030
2.050
2.020
2.040
38,172
-0.01(-0.49%)
Jul 18, 2023
2.020
2.050
2.000
2.050
30,779
+0.01(+0.49%)
Jul 17, 2023
2.020
2.050
2.020
2.040
14,536
+0.02(+0.99%)
Jul 14, 2023
2.020
2.040
2.020
2.020
6,723
-0.02(-0.98%)
Jul 13, 2023
2.040
2.083
2.010
2.040
31,509
-0.02(-0.97%)
Jul 12, 2023
2.044
2.090
2.040
2.060
8,873
+0.01(+0.48%)
Jul 11, 2023
2.040
2.064
2.030
2.050
3,066
+0.01(+0.49%)
Jul 10, 2023
2.010
2.060
2.010
2.040
21,274
-0.02(-0.97%)
Jul 07, 2023
2.040
2.060
2.010
2.060
10,026
+0.01(+0.49%)
Jul 06, 2023
2.050
2.050
2.020
2.050
5,782
+0.02(+0.99%)
Jul 05, 2023
2.030
2.080
2.030
2.030
31,728
-0.01(-0.49%)
Jul 03, 2023
2.010
2.056
2.010
2.040
7,585
+0.01(+0.49%)
Jun 30, 2023
2.030
2.030
2.010
2.030
20,265
+0.01(+0.50%)
Jun 29, 2023
2.010
2.020
2.010
2.020
16,422
+0.00(+0.00%)
Jun 28, 2023
2.012
2.030
2.001
2.020
11,025
-0.01(-0.49%)
Jun 27, 2023
2.040
2.045
2.000
2.030
27,321
-0.01(-0.49%)
Jun 26, 2023
2.030
2.050
2.010
2.040
18,477
+0.00(+0.00%)
Jun 23, 2023
2.090
2.090
2.030
2.040
102,540
-0.06(-2.86%)
Jun 22, 2023
2.120
2.120
2.050
2.100
9,058
+0.00(+0.00%)
Jun 21, 2023
2.060
2.120
2.030
2.100
43,776
-0.00(-0.24%)
Jun 20, 2023
2.080
2.105
2.060
2.105
91,210
+0.00(+0.24%)
Jun 16, 2023
2.080
2.160
2.050
2.100
113,843
+0.00(+0.00%)
Jun 15, 2023
2.020
2.110
2.020
2.100
30,892
+0.04(+1.94%)
May 08, 2023
2.070
2.100
1.990
2.060
53,000
-0.05(-2.35%)
May 05, 2023
2.060
2.140
2.060
2.110
12,545
+0.03(+1.42%)
May 04, 2023
2.050
2.100
2.020
2.080
14,411
-0.02(-0.95%)
May 03, 2023
2.000
2.130
2.000
2.100
76,996
+0.05(+2.38%)
May 02, 2023
2.010
2.080
2.010
2.051
14,334
+0.02(+1.04%)
May 01, 2023
1.960
2.050
1.960
2.030
20,683
+0.03(+1.50%)
Apr 28, 2023
1.960
2.000
1.950
2.000
10,191
+0.01(+0.50%)
Apr 27, 2023
1.970
2.000
1.950
1.990
26,194
-0.01(-0.50%)
Apr 26, 2023
1.950
2.000
1.930
2.000
23,173
+0.04(+2.04%)
Apr 25, 2023
1.960
1.984
1.940
1.960
6,818
+0.00(+0.00%)
Apr 24, 2023
1.950
1.980
1.940
1.960
7,982
+0.02(+1.03%)
Apr 21, 2023
1.930
1.970
1.912
1.940
37,382
-0.04(-1.92%)
Apr 20, 2023
1.980
2.005
1.970
1.978
17,310
-0.00(-0.10%)
Apr 19, 2023
1.970
2.020
1.969
1.980
8,635
-0.02(-1.00%)
Apr 18, 2023
1.971
2.038
1.970
2.000
20,313
-0.03(-1.70%)
Apr 17, 2023
2.020
2.040
2.000
2.035
5,195
+0.03(+1.63%)
Apr 14, 2023
1.985
2.040
1.985
2.002
5,079
-0.04(-1.75%)
Apr 13, 2023
1.960
2.050
1.960
2.038
11,005
+0.04(+1.88%)
Apr 12, 2023
1.960
2.040
1.940
2.000
16,996
+0.00(+0.00%)
Apr 11, 2023
2.050
2.050
1.980
2.000
25,624
-0.02(-0.99%)
Apr 10, 2023
1.940
2.020
1.940
2.020
14,639
+0.05(+2.54%)
Apr 06, 2023
2.000
2.030
1.950
1.970
20,923
+0.02(+1.03%)
Apr 05, 2023
1.950
1.990
1.930
1.950
37,814
-0.04(-2.01%)
Apr 04, 2023
1.960
1.990
1.930
1.990
58,613
+0.04(+2.05%)
Apr 03, 2023
1.980
1.990
1.950
1.950
7,711
-0.04(-2.01%)
Mar 31, 2023
2.000
2.040
1.940
1.990
46,131
-0.02(-1.00%)
Mar 30, 2023
2.000
2.050
2.000
2.010
28,480
+0.00(+0.00%)
Mar 29, 2023
2.010
2.030
2.010
2.010
20,993
-0.02(-0.99%)
Mar 28, 2023
2.040
2.090
2.002
2.030
20,508
-0.04(-1.89%)
Mar 27, 2023
2.060
2.100
2.020
2.069
11,481
-0.01(-0.52%)
Mar 24, 2023
2.000
2.080
2.000
2.080
33,578
+0.05(+2.46%)
Mar 23, 2023
2.050
2.080
2.010
2.030
25,744
-0.02(-0.98%)
Mar 22, 2023
2.100
2.100
2.050
2.050
15,419
-0.06(-2.84%)
Mar 21, 2023
2.050
2.140
2.010
2.110
82,301
+0.03(+1.44%)
Mar 20, 2023
2.140
2.140
2.050
2.080
50,496
-0.06(-2.80%)
Mar 17, 2023
2.090
2.140
2.050
2.140
60,730
+0.01(+0.47%)
Mar 16, 2023
2.170
2.170
2.110
2.130
20,701
-0.04(-1.84%)
Mar 15, 2023
2.150
2.210
2.103
2.170
38,524
+0.00(+0.00%)
Mar 14, 2023
2.130
2.200
2.130
2.170
25,678
+0.02(+0.93%)
Mar 13, 2023
2.140
2.170
2.130
2.150
11,502
-0.03(-1.38%)
Mar 10, 2023
2.150
2.180
2.140
2.180
26,792
+0.02(+0.93%)
Mar 09, 2023
2.150
2.210
2.155
2.160
7,840
-0.01(-0.34%)
Mar 08, 2023
2.120
2.190
2.120
2.167
37,379
-0.02(-1.04%)
Mar 07, 2023
2.150
2.200
2.150
2.190
8,348
+0.01(+0.46%)
Mar 06, 2023
2.180
2.180
2.140
2.180
12,698
+0.02(+0.93%)
Mar 03, 2023
2.210
2.225
2.150
2.160
20,728
-0.03(-1.37%)
Mar 02, 2023
2.270
2.270
2.110
2.190
20,278
-0.02(-0.90%)
Mar 01, 2023
2.190
2.230
2.175
2.210
41,716
+0.01(+0.45%)
Feb 28, 2023
2.170
2.230
2.170
2.200
6,471
+0.03(+1.38%)
Feb 27, 2023
2.120
2.175
2.090
2.170
21,586
+0.08(+3.83%)
Feb 24, 2023
2.090
2.100
2.050
2.090
9,765
-0.01(-0.48%)
Feb 23, 2023
2.120
2.131
2.100
2.100
6,373
-0.02(-0.94%)
Feb 22, 2023
2.115
2.140
2.090
2.120
4,608
+0.00(+0.00%)
Feb 21, 2023
2.140
2.150
2.100
2.120
59,462
+0.00(+0.00%)
Feb 17, 2023
2.110
2.150
2.090
2.120
14,703
+0.03(+1.44%)
Feb 16, 2023
2.110
2.130
2.080
2.090
13,326
-0.01(-0.48%)
Feb 15, 2023
2.115
2.190
2.060
2.100
6,575
+0.03(+1.45%)
Feb 14, 2023
2.020
2.130
2.020
2.070
30,550
+0.05(+2.48%)
Feb 13, 2023
2.030
2.070
2.010
2.020
33,948
-0.03(-1.46%)
Feb 10, 2023
2.100
2.100
2.010
2.050
29,736
-0.02(-0.97%)
Feb 09, 2023
2.200
2.200
2.060
2.070
25,444
-0.10(-4.61%)
Feb 08, 2023
2.196
2.223
2.170
2.170
26,329
-0.03(-1.36%)
Feb 07, 2023
2.225
2.240
2.190
2.200
12,616
-0.03(-1.35%)
Feb 06, 2023
2.200
2.250
2.200
2.230
31,829
+0.00(+0.00%)
Feb 03, 2023
2.230
2.320
2.230
2.230
19,279
+0.00(+0.00%)
Feb 02, 2023
2.250
2.250
2.210
2.230
21,937
+0.04(+1.83%)
Feb 01, 2023
2.200
2.210
2.190
2.190
5,543
-0.01(-0.45%)
Jan 31, 2023
2.260
2.260
2.180
2.200
15,977
+0.01(+0.46%)
Jan 30, 2023
2.220
2.230
2.171
2.190
19,599
-0.03(-1.35%)
Jan 27, 2023
2.308
2.308
2.180
2.220
40,078
-0.05(-2.20%)
Jan 26, 2023
2.330
2.394
2.240
2.270
23,041
-0.03(-1.30%)
Jan 25, 2023
2.240
2.300
2.230
2.300
32,335
+0.03(+1.32%)
Jan 24, 2023
2.250
2.310
2.250
2.270
33,024
-0.02(-0.87%)
Jan 23, 2023
2.270
2.300
2.250
2.290
24,191
-0.01(-0.43%)
Jan 20, 2023
2.340
2.340
2.240
2.300
26,681
+0.01(+0.43%)
Jan 19, 2023
2.310
2.330
2.270
2.290
83,217
-0.01(-0.43%)
Jan 18, 2023
2.320
2.360
2.300
2.300
36,734
-0.04(-1.71%)
Jan 17, 2023
2.410
2.410
2.320
2.340
24,583
-0.01(-0.21%)
Jan 13, 2023
2.350
2.350
2.340
2.345
40,415
-0.00(-0.21%)
Jan 12, 2023
2.340
2.400
2.300
2.350
36,768
-0.02(-0.84%)
Jan 11, 2023
2.430
2.460
2.360
2.370
127,929
-0.09(-3.66%)
Jan 10, 2023
2.500
2.515
2.460
2.460
16,679
-0.03(-1.20%)
Jan 09, 2023
2.600
2.630
2.450
2.490
66,407
-0.06(-2.35%)
Jan 06, 2023
2.460
2.700
2.460
2.550
153,922
+0.06(+2.41%)
Jan 05, 2023
2.450
2.490
2.450
2.490
45,856
+0.02(+0.81%)
Jan 04, 2023
2.440
2.480
2.400
2.470
53,056
+0.05(+2.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.