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
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2020
6.660
6.870
6.550
6.620
131,691
-0.08(-1.19%)
Jun 29, 2020
6.840
7.200
6.550
6.700
244,637
-0.15(-2.19%)
Jun 26, 2020
7.100
7.280
6.750
6.850
220,000
-0.15(-2.14%)
Jun 25, 2020
6.760
7.390
6.680
7.000
253,794
+0.05(+0.72%)
Jun 24, 2020
7.120
7.160
6.740
6.950
205,837
-0.25(-3.47%)
Jun 23, 2020
7.770
7.780
7.020
7.200
227,710
-0.32(-4.26%)
Jun 22, 2020
6.890
7.750
6.840
7.520
675,162
+0.57(+8.20%)
Jun 19, 2020
6.940
7.190
6.800
6.950
147,600
-0.01(-0.14%)
Jun 18, 2020
7.020
7.300
6.810
6.960
210,951
-0.18(-2.52%)
Jun 17, 2020
7.120
7.340
7.060
7.140
102,994
-0.02(-0.28%)
Jun 16, 2020
7.180
7.450
7.110
7.160
277,730
+0.03(+0.42%)
Jun 15, 2020
7.030
7.510
7.030
7.130
401,765
-0.04(-0.56%)
Jun 12, 2020
7.550
7.550
7.010
7.170
214,500
-0.04(-0.55%)
Jun 11, 2020
8.030
8.030
7.060
7.210
322,791
-0.87(-10.77%)
Jun 10, 2020
8.120
9.950
7.160
8.080
1,905,604
+0.08(+1.00%)
Jun 09, 2020
8.250
8.360
7.890
8.000
308,009
-0.30(-3.61%)
Jun 08, 2020
8.260
8.458
7.630
8.300
519,870
-0.25(-2.92%)
Jun 05, 2020
7.960
9.430
7.510
8.550
738,700
+0.50(+6.21%)
Jun 04, 2020
8.390
8.500
7.750
8.050
425,814
-0.55(-6.40%)
Jun 03, 2020
9.000
9.040
8.510
8.600
417,145
-0.40(-4.44%)
Jun 02, 2020
9.460
9.470
8.830
9.000
605,833
-0.20(-2.17%)
Jun 01, 2020
10.17
10.25
9.100
9.200
2,080,501
-3.40(-26.98%)
May 29, 2020
13.90
15.00
11.94
12.60
5,494,200
-6.61(-34.41%)
May 28, 2020
8.820
22.00
7.420
19.21
83,619,608
+15.26(+386.33%)
May 27, 2020
3.870
3.970
3.670
3.950
5,005
-0.01(-0.25%)
May 26, 2020
3.980
3.980
3.811
3.960
6,747
+0.13(+3.39%)
May 22, 2020
3.820
3.861
3.730
3.830
9,200
+0.05(+1.32%)
May 21, 2020
3.860
3.860
3.760
3.780
3,860
+0.00(+0.00%)
May 20, 2020
3.780
3.796
3.710
3.780
6,284
-0.02(-0.53%)
May 19, 2020
3.790
3.820
3.700
3.800
4,303
+0.07(+1.88%)
May 18, 2020
3.690
3.790
3.690
3.730
13,649
-0.04(-1.06%)
May 15, 2020
3.840
3.840
3.630
3.770
8,300
-0.09(-2.33%)
May 14, 2020
3.750
3.869
3.510
3.860
11,965
+0.11(+2.93%)
May 13, 2020
4.020
4.020
3.680
3.750
10,070
-0.21(-5.30%)
May 12, 2020
3.880
3.970
3.820
3.960
12,957
-0.02(-0.50%)
May 11, 2020
4.000
4.000
3.799
3.980
5,518
+0.00(+0.00%)
May 08, 2020
3.980
3.980
3.780
3.980
15,000
+0.01(+0.25%)
May 07, 2020
4.190
4.190
3.764
3.970
10,756
+0.08(+2.06%)
May 06, 2020
3.890
3.930
3.720
3.890
16,746
+0.10(+2.64%)
May 05, 2020
3.960
3.960
3.730
3.790
10,996
+0.07(+1.88%)
May 04, 2020
3.590
3.720
3.530
3.720
14,484
+0.19(+5.38%)
May 01, 2020
3.550
3.668
3.200
3.530
7,100
-0.13(-3.55%)
Apr 30, 2020
3.780
4.260
3.660
3.660
41,924
-0.03(-0.81%)
Apr 29, 2020
3.460
3.780
3.460
3.690
13,602
+0.23(+6.65%)
Apr 28, 2020
3.879
3.879
3.260
3.460
60,868
-0.39(-10.13%)
Apr 27, 2020
3.890
4.020
3.700
3.850
11,939
-0.13(-3.26%)
Apr 24, 2020
4.140
4.250
3.900
3.980
10,600
-0.15(-3.64%)
Apr 23, 2020
3.990
4.130
3.860
4.130
8,799
+0.31(+8.12%)
Apr 22, 2020
4.220
4.220
3.710
3.820
23,212
-0.16(-4.02%)
Apr 21, 2020
4.120
4.420
3.800
3.980
20,914
-0.30(-7.01%)
Apr 20, 2020
4.610
4.665
4.100
4.280
25,770
-0.31(-6.75%)
Apr 17, 2020
5.350
5.350
4.255
4.590
58,500
-0.27(-5.56%)
Apr 16, 2020
4.550
5.450
4.450
4.860
117,884
+0.54(+12.50%)
Apr 15, 2020
3.870
4.500
3.780
4.320
92,902
+0.58(+15.51%)
Apr 14, 2020
3.500
3.900
3.500
3.740
33,397
+0.35(+10.44%)
Apr 13, 2020
3.230
3.460
3.032
3.386
27,872
+0.39(+12.88%)
Apr 09, 2020
3.030
3.258
2.950
3.000
38,800
+0.12(+4.17%)
Apr 08, 2020
2.900
2.900
2.761
2.880
7,695
+0.12(+4.35%)
Apr 07, 2020
2.840
2.854
2.630
2.760
15,016
-0.08(-2.65%)
Apr 06, 2020
2.880
3.020
2.820
2.835
24,127
-0.00(-0.18%)
Apr 03, 2020
2.800
2.870
2.800
2.840
10,800
+0.02(+0.71%)
Apr 02, 2020
2.730
2.820
2.665
2.820
3,529
+0.13(+4.83%)
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
.