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
)
3.256
-0.054 (-1.63%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 7, 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 (%)
Aug 30, 2019
5.580
5.820
5.390
5.620
32,400
-0.06(-1.06%)
Aug 29, 2019
5.370
5.750
5.330
5.680
62,459
+0.46(+8.81%)
Aug 28, 2019
5.310
5.460
5.150
5.220
24,858
-0.08(-1.51%)
Aug 27, 2019
5.520
5.520
5.230
5.300
24,016
-0.29(-5.19%)
Aug 26, 2019
5.400
5.670
5.250
5.590
30,414
+0.10(+1.82%)
Aug 23, 2019
5.820
5.880
5.367
5.490
90,100
-0.36(-6.15%)
Aug 22, 2019
5.350
5.890
5.060
5.850
156,417
+0.50(+9.35%)
Aug 21, 2019
5.090
5.380
4.960
5.350
102,655
+0.40(+8.08%)
Aug 20, 2019
5.280
5.310
4.890
4.950
88,293
-0.30(-5.71%)
Aug 19, 2019
5.630
5.690
5.250
5.250
55,663
-0.39(-6.91%)
Aug 16, 2019
5.605
6.290
5.380
5.640
231,000
+0.09(+1.62%)
Aug 15, 2019
5.742
5.765
5.550
5.550
26,692
-0.12(-2.12%)
Aug 14, 2019
5.890
6.036
5.640
5.670
40,209
-0.44(-7.20%)
Aug 13, 2019
5.920
6.130
5.800
6.110
26,737
+0.23(+3.91%)
Aug 12, 2019
6.080
6.130
5.860
5.880
29,507
-0.26(-4.23%)
Aug 09, 2019
6.080
6.140
5.820
6.140
9,200
+0.14(+2.33%)
Aug 08, 2019
6.140
6.370
5.800
6.000
28,514
-0.14(-2.28%)
Aug 07, 2019
6.150
6.330
6.000
6.140
28,333
+0.08(+1.32%)
Aug 06, 2019
6.530
6.530
6.000
6.060
20,205
-0.48(-7.34%)
Aug 05, 2019
6.200
6.620
6.057
6.540
50,998
+0.42(+6.86%)
Aug 02, 2019
6.790
6.790
6.000
6.120
51,400
-0.23(-3.62%)
Aug 01, 2019
6.900
6.920
6.180
6.350
59,600
-0.50(-7.30%)
Jul 31, 2019
6.800
6.957
6.600
6.850
34,146
-0.03(-0.44%)
Jul 30, 2019
6.640
6.880
6.600
6.880
30,802
+0.27(+4.08%)
Jul 29, 2019
6.951
6.951
6.600
6.610
43,078
-0.19(-2.79%)
Jul 26, 2019
6.910
6.950
6.760
6.800
12,400
-0.18(-2.58%)
Jul 25, 2019
6.880
7.010
6.670
6.980
49,491
+0.07(+1.01%)
Jul 24, 2019
6.840
6.950
6.720
6.910
16,031
+0.07(+1.02%)
Jul 23, 2019
7.050
7.170
6.790
6.840
58,865
-0.30(-4.20%)
Jul 22, 2019
6.850
7.140
6.790
7.140
55,863
+0.24(+3.48%)
Jul 19, 2019
6.980
7.166
6.900
6.900
20,500
-0.02(-0.29%)
Jul 18, 2019
7.150
7.270
6.866
6.920
17,842
-0.28(-3.89%)
Jul 17, 2019
7.260
7.340
6.880
7.200
77,788
+0.00(+0.00%)
Jul 16, 2019
6.900
7.500
6.820
7.200
223,176
+0.24(+3.45%)
Jul 15, 2019
6.850
6.960
6.700
6.960
22,002
+0.12(+1.75%)
Jul 12, 2019
6.920
7.040
6.830
6.840
49,300
-0.03(-0.44%)
Jul 11, 2019
6.950
7.100
6.850
6.870
100,497
-0.03(-0.43%)
Jul 10, 2019
6.900
7.100
6.820
6.900
13,735
+0.04(+0.58%)
Jul 09, 2019
6.750
6.970
6.656
6.860
20,546
+0.07(+1.03%)
Jul 08, 2019
6.940
7.070
6.630
6.790
45,638
-0.15(-2.16%)
Jul 05, 2019
7.050
7.320
6.900
6.940
66,000
-0.04(-0.57%)
Jul 03, 2019
7.150
7.150
6.880
6.980
29,600
-0.12(-1.69%)
Jul 02, 2019
7.060
7.660
6.870
7.100
82,125
-0.02(-0.28%)
Jul 01, 2019
7.320
7.560
7.000
7.120
94,867
-0.20(-2.73%)
Jun 28, 2019
7.200
7.380
6.850
7.320
277,700
+0.25(+3.54%)
Jun 27, 2019
6.810
7.350
6.810
7.070
53,226
+0.26(+3.82%)
Jun 26, 2019
7.270
7.765
6.790
6.810
123,304
-0.61(-8.22%)
Jun 25, 2019
6.720
7.710
6.720
7.420
463,760
+0.75(+11.24%)
Jun 24, 2019
6.460
6.810
6.460
6.670
83,023
+0.21(+3.25%)
Jun 21, 2019
6.300
6.570
6.300
6.460
63,500
+0.13(+2.05%)
Jun 20, 2019
6.390
6.630
6.170
6.330
190,503
+0.20(+3.26%)
Jun 19, 2019
6.180
6.980
6.070
6.130
238,683
-0.11(-1.76%)
Jun 18, 2019
6.430
6.740
6.100
6.240
105,929
-0.16(-2.50%)
Jun 17, 2019
6.530
7.083
6.400
6.400
69,995
-0.09(-1.39%)
Jun 14, 2019
6.680
6.680
6.250
6.490
71,000
-0.19(-2.84%)
Jun 13, 2019
6.330
6.790
6.260
6.680
76,424
+0.34(+5.36%)
Jun 12, 2019
6.580
6.650
6.330
6.340
56,386
-0.31(-4.66%)
Jun 11, 2019
6.530
7.000
6.510
6.650
107,057
+0.13(+1.99%)
Jun 10, 2019
7.260
7.500
6.500
6.520
229,230
-0.78(-10.68%)
Jun 07, 2019
7.600
8.250
7.190
7.300
186,100
-0.30(-3.95%)
Jun 06, 2019
7.140
7.630
7.050
7.600
91,306
+0.39(+5.41%)
Jun 05, 2019
7.230
8.399
7.053
7.210
399,835
-0.09(-1.23%)
Jun 04, 2019
6.920
7.420
6.630
7.300
400,006
-0.06(-0.82%)
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
.