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
)
3.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 31, 2021
2.210
2.250
2.140
2.150
283,225
-0.06(-2.71%)
Dec 30, 2021
2.200
2.270
2.200
2.210
186,595
+0.01(+0.45%)
Dec 29, 2021
2.240
2.250
2.145
2.200
329,681
-0.03(-1.35%)
Dec 28, 2021
2.350
2.440
2.210
2.230
242,005
-0.12(-5.11%)
Dec 27, 2021
2.440
2.441
2.340
2.350
215,787
-0.11(-4.47%)
Dec 23, 2021
2.440
2.470
2.370
2.460
253,063
+0.04(+1.65%)
Dec 22, 2021
2.310
2.480
2.300
2.420
544,352
+0.09(+3.86%)
Dec 21, 2021
2.330
2.401
2.300
2.330
472,556
+0.00(+0.00%)
Dec 20, 2021
2.300
2.350
2.245
2.330
174,692
-0.04(-1.69%)
Dec 17, 2021
2.260
2.390
2.245
2.370
301,985
+0.08(+3.49%)
Dec 16, 2021
2.310
2.370
2.270
2.290
164,095
-0.02(-0.87%)
Dec 15, 2021
2.300
2.349
2.245
2.310
198,497
+0.02(+0.87%)
Dec 14, 2021
2.340
2.350
2.250
2.290
169,504
-0.01(-0.43%)
Dec 13, 2021
2.310
2.360
2.230
2.300
129,047
-0.03(-1.29%)
Dec 10, 2021
2.390
2.390
2.290
2.330
69,155
-0.04(-1.69%)
Dec 09, 2021
2.320
2.400
2.320
2.370
170,199
+0.03(+1.28%)
Dec 08, 2021
2.310
2.390
2.300
2.340
245,933
+0.03(+1.30%)
Dec 07, 2021
2.280
2.350
2.270
2.310
317,414
+0.04(+1.54%)
Dec 06, 2021
2.240
2.300
2.170
2.275
197,055
+0.02(+1.11%)
Dec 03, 2021
2.280
2.328
2.180
2.250
611,475
+0.00(+0.00%)
Dec 02, 2021
2.320
2.350
2.230
2.250
437,294
-0.02(-0.88%)
Dec 01, 2021
2.420
2.420
2.250
2.270
597,551
-0.10(-4.02%)
Nov 30, 2021
2.410
2.425
2.383
2.365
238,267
-0.06(-2.67%)
Nov 29, 2021
2.600
2.600
2.380
2.430
429,800
-0.18(-6.90%)
Nov 26, 2021
2.380
2.640
2.353
2.610
526,979
+0.20(+8.30%)
Nov 24, 2021
2.404
2.502
2.320
2.410
583,663
+0.11(+4.78%)
Nov 23, 2021
2.250
2.360
2.170
2.300
554,378
+0.07(+3.14%)
Nov 22, 2021
2.350
2.390
2.190
2.230
535,823
-0.13(-5.51%)
Nov 19, 2021
2.300
2.420
2.250
2.360
424,852
+0.07(+3.06%)
Nov 18, 2021
2.430
2.310
2.285
2.290
252,400
-0.16(-6.53%)
Nov 17, 2021
2.420
2.490
2.410
2.450
106,893
+0.02(+0.82%)
Nov 16, 2021
2.440
2.460
2.410
2.430
93,858
-0.01(-0.41%)
Nov 15, 2021
2.460
2.481
2.410
2.440
107,201
-0.03(-1.21%)
Nov 12, 2021
2.410
2.480
2.410
2.470
96,617
+0.05(+2.07%)
Nov 11, 2021
2.490
2.550
2.390
2.420
180,410
-0.17(-6.56%)
Nov 10, 2021
2.600
2.590
260,433
-0.01(-0.38%)
Nov 09, 2021
2.660
2.670
2.600
2.600
172,666
-0.08(-2.99%)
Nov 08, 2021
2.620
2.694
2.610
2.680
306,043
+0.05(+1.90%)
Nov 05, 2021
2.630
2.660
2.590
2.630
221,375
+0.00(+0.00%)
Nov 04, 2021
2.620
2.660
2.590
2.630
159,211
-0.01(-0.38%)
Nov 03, 2021
2.650
2.670
2.600
2.640
341,890
-0.01(-0.38%)
Nov 02, 2021
2.700
2.700
2.609
2.650
341,082
-0.05(-1.85%)
Nov 01, 2021
2.630
2.730
2.630
2.700
687,564
-0.04(-1.46%)
Oct 29, 2021
2.870
2.950
2.590
2.740
7,818,590
+0.12(+4.58%)
Oct 28, 2021
2.570
2.660
2.560
2.620
5,954,808
+0.02(+0.77%)
Oct 27, 2021
2.680
2.680
2.580
2.600
112,563
-0.09(-3.35%)
Oct 26, 2021
2.690
2.690
72,448
-0.01(-0.37%)
Oct 25, 2021
2.660
2.725
2.620
2.700
130,928
+0.03(+1.12%)
Oct 22, 2021
2.750
2.760
2.650
2.670
97,115
-0.10(-3.61%)
Oct 21, 2021
2.760
2.790
2.730
2.770
68,332
+0.01(+0.36%)
Oct 20, 2021
2.740
2.799
2.730
2.760
56,192
+0.02(+0.73%)
Oct 19, 2021
2.750
2.770
2.720
2.740
53,849
+0.01(+0.37%)
Oct 18, 2021
2.760
2.830
2.700
2.730
65,320
-0.06(-2.15%)
Oct 15, 2021
2.840
2.850
2.770
2.790
78,365
-0.04(-1.41%)
Oct 14, 2021
2.860
2.890
2.820
2.830
109,209
-0.04(-1.39%)
Oct 13, 2021
2.790
2.910
2.730
2.870
188,031
+0.12(+4.36%)
Oct 12, 2021
2.690
2.760
2.650
2.750
131,654
+0.06(+2.23%)
Oct 11, 2021
2.680
2.740
2.680
2.690
63,678
-0.02(-0.74%)
Oct 08, 2021
2.785
2.785
2.680
2.710
136,625
-0.04(-1.45%)
Oct 07, 2021
2.780
2.850
2.710
2.750
143,409
-0.02(-0.72%)
Oct 06, 2021
2.780
2.840
2.720
2.770
141,280
-0.04(-1.42%)
Oct 05, 2021
2.890
2.900
2.780
2.810
140,382
-0.05(-1.75%)
Oct 04, 2021
2.950
2.954
2.830
2.860
75,087
-0.11(-3.70%)
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
.