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, 2016
54.00
54.36
51.66
52.20
370
-1.80(-3.33%)
Jun 29, 2016
51.48
54.00
50.82
54.00
704
+2.16(+4.17%)
Jun 28, 2016
50.58
53.46
50.58
51.84
522
+1.80(+3.60%)
Jun 27, 2016
54.00
54.00
49.50
50.04
914
-3.78(-7.02%)
Jun 24, 2016
51.30
54.18
51.30
53.82
999
-0.36(-0.66%)
Jun 23, 2016
51.66
54.18
51.30
54.18
474
+2.70(+5.24%)
Jun 22, 2016
53.10
53.10
51.33
51.48
230
-1.80(-3.38%)
Jun 21, 2016
51.29
54.00
51.29
53.28
200
+1.98(+3.86%)
Jun 20, 2016
49.14
54.18
49.14
51.30
1,981
+0.72(+1.42%)
Jun 17, 2016
52.56
53.64
50.22
50.58
1,742
-1.44(-2.77%)
Jun 16, 2016
52.92
54.90
50.94
52.02
2,681
-1.80(-3.34%)
Jun 15, 2016
55.80
57.24
53.46
53.82
1,713
-2.70(-4.78%)
Jun 14, 2016
55.80
57.06
54.18
56.52
929
+0.90(+1.62%)
Jun 13, 2016
59.40
59.40
54.90
55.62
1,734
-0.72(-1.28%)
Jun 10, 2016
59.22
59.76
55.80
56.34
1,770
-3.06(-5.15%)
Jun 09, 2016
64.26
64.80
58.50
59.40
4,506
-5.40(-8.33%)
Jun 08, 2016
59.22
70.74
59.22
64.80
13,945
+3.42(+5.57%)
Jun 07, 2016
62.10
62.28
60.48
61.38
464
-0.36(-0.58%)
Jun 06, 2016
60.12
62.10
59.40
61.74
599
+2.52(+4.26%)
Jun 03, 2016
60.84
61.20
58.52
59.22
190
-1.98(-3.24%)
Jun 02, 2016
61.56
61.74
59.94
61.20
614
+0.36(+0.59%)
Jun 01, 2016
61.38
62.64
60.66
60.84
758
+0.45(+0.75%)
May 31, 2016
59.76
61.74
59.40
60.39
323
+0.09(+0.15%)
May 27, 2016
59.40
60.30
60.30
60.30
244
+0.18(+0.30%)
May 26, 2016
59.76
61.56
58.14
60.12
408
-0.36(-0.60%)
May 25, 2016
61.20
61.74
59.58
60.48
278
-0.72(-1.18%)
May 24, 2016
61.20
61.74
61.20
61.20
353
+0.00(+0.00%)
May 23, 2016
61.92
61.92
60.12
61.20
675
-1.80(-2.86%)
May 20, 2016
58.32
63.18
57.78
63.00
1,257
+4.68(+8.02%)
May 19, 2016
59.76
60.12
57.98
58.32
365
-1.44(-2.41%)
May 18, 2016
61.31
61.38
58.86
59.76
1,545
-0.36(-0.60%)
May 17, 2016
60.30
61.56
59.40
60.12
304
-0.90(-1.47%)
May 16, 2016
55.80
66.96
55.80
61.02
684
+5.22(+9.35%)
May 13, 2016
56.16
58.50
55.26
55.80
595
-1.80(-3.13%)
May 12, 2016
60.30
60.30
57.06
57.60
540
-0.54(-0.93%)
May 11, 2016
61.02
63.58
57.60
58.14
1,069
-3.42(-5.56%)
May 10, 2016
63.72
67.32
61.10
61.56
5,528
-2.16(-3.39%)
May 09, 2016
66.60
69.30
63.72
63.72
503
-3.60(-5.35%)
May 06, 2016
69.30
69.30
66.60
67.32
340
-2.88(-4.10%)
May 05, 2016
73.26
73.26
69.30
70.20
585
-3.60(-4.88%)
May 04, 2016
72.73
74.34
71.64
73.80
1,937
+0.00(+0.00%)
May 03, 2016
72.00
75.96
72.00
73.80
1,222
-0.72(-0.97%)
May 02, 2016
75.96
75.96
71.64
74.52
1,652
-1.26(-1.66%)
Apr 29, 2016
72.36
75.96
72.00
75.78
1,080
+3.42(+4.73%)
Apr 28, 2016
71.82
74.34
71.10
72.36
867
-0.54(-0.74%)
Apr 27, 2016
73.62
75.24
72.54
72.90
760
-0.54(-0.74%)
Apr 26, 2016
75.06
78.30
71.28
73.44
759
-1.62(-2.16%)
Apr 25, 2016
64.44
77.40
64.44
75.06
7,241
+9.72(+14.88%)
Apr 22, 2016
63.36
65.88
63.36
65.34
214
+0.54(+0.83%)
Apr 21, 2016
63.72
67.14
63.72
64.80
520
+0.20(+0.31%)
Apr 20, 2016
63.18
64.62
62.64
64.60
381
+0.52(+0.81%)
Apr 19, 2016
66.96
66.96
63.18
64.08
897
-1.80(-2.73%)
Apr 18, 2016
67.86
68.28
65.03
65.88
837
-1.44(-2.14%)
Apr 15, 2016
66.42
69.03
65.52
67.32
382
+0.54(+0.81%)
Apr 14, 2016
62.82
69.09
62.82
66.78
1,328
+4.68(+7.54%)
Apr 13, 2016
63.18
63.18
61.56
62.10
1,410
-0.90(-1.43%)
Apr 12, 2016
63.00
64.08
63.00
63.00
580
-0.36(-0.57%)
Apr 11, 2016
63.76
64.44
63.00
63.36
1,586
-0.90(-1.40%)
Apr 08, 2016
63.54
64.44
63.54
64.26
272
+0.18(+0.28%)
Apr 07, 2016
64.62
65.52
63.72
64.08
1,480
-0.18(-0.28%)
Apr 06, 2016
63.90
65.16
60.48
64.26
1,108
+0.54(+0.85%)
Apr 05, 2016
65.16
65.16
63.00
63.72
594
+0.00(+0.00%)
Apr 04, 2016
62.28
63.72
59.49
63.72
2,831
+1.80(+2.91%)
Apr 01, 2016
61.99
63.36
61.92
61.92
1,917
-0.54(-0.86%)
Mar 31, 2016
63.90
65.16
62.46
62.46
1,345
-0.90(-1.42%)
Mar 30, 2016
63.00
63.90
63.00
63.36
288
+0.72(+1.15%)
Mar 29, 2016
63.00
64.26
62.46
62.64
606
-1.26(-1.97%)
Mar 28, 2016
64.80
64.98
63.18
63.90
744
-1.26(-1.93%)
Mar 24, 2016
66.60
65.16
65.16
65.16
700
-1.26(-1.90%)
Mar 23, 2016
66.42
68.58
65.88
66.42
2,009
-1.08(-1.60%)
Mar 22, 2016
65.88
69.66
65.88
67.50
990
+0.18(+0.27%)
Mar 21, 2016
67.86
69.84
67.32
67.32
1,778
-0.72(-1.06%)
Mar 18, 2016
67.06
69.12
66.42
68.04
364
+0.90(+1.34%)
Mar 17, 2016
65.16
67.50
65.16
67.14
99
+2.16(+3.32%)
Mar 16, 2016
66.42
68.94
64.80
64.98
438
-1.62(-2.43%)
Mar 15, 2016
67.32
68.63
66.60
66.60
143
-1.94(-2.84%)
Mar 14, 2016
65.88
69.30
65.88
68.54
456
+3.02(+4.61%)
Mar 11, 2016
67.14
68.04
65.52
65.52
140
-2.52(-3.70%)
Mar 10, 2016
68.20
68.22
67.14
68.04
74
-0.54(-0.79%)
Mar 09, 2016
67.86
68.94
67.86
68.58
361
+0.18(+0.26%)
Mar 08, 2016
66.78
68.58
66.42
68.40
1,320
+0.54(+0.80%)
Mar 07, 2016
66.78
69.48
66.78
67.86
868
+1.98(+3.01%)
Mar 04, 2016
64.78
69.66
64.08
65.88
4,359
+1.44(+2.23%)
Mar 03, 2016
65.34
67.14
64.26
64.44
664
-1.44(-2.19%)
Mar 02, 2016
64.08
67.50
64.08
65.88
657
+2.88(+4.57%)
Mar 01, 2016
63.54
64.44
62.28
63.00
639
+1.08(+1.74%)
Feb 29, 2016
62.28
66.06
61.92
61.92
1,448
-3.42(-5.23%)
Feb 26, 2016
64.26
66.60
63.18
65.34
1,554
+1.26(+1.97%)
Feb 25, 2016
64.26
68.58
63.18
64.08
7,817
-0.90(-1.39%)
Feb 24, 2016
65.52
65.52
62.64
64.98
1,545
-0.72(-1.10%)
Feb 23, 2016
63.90
69.84
63.18
65.70
3,157
+1.80(+2.82%)
Feb 22, 2016
67.14
71.64
63.90
63.90
6,104
-5.22(-7.55%)
Feb 19, 2016
63.36
69.12
63.18
69.12
5,033
+5.04(+7.87%)
Feb 18, 2016
69.48
69.48
64.08
64.08
378
-4.32(-6.32%)
Feb 17, 2016
67.68
71.62
66.94
68.40
1,010
+2.52(+3.83%)
Feb 16, 2016
63.72
67.14
63.18
65.88
524
+2.34(+3.68%)
Feb 12, 2016
62.46
63.54
63.54
63.54
400
+1.62(+2.62%)
Feb 11, 2016
63.18
63.18
61.92
61.92
276
-4.14(-6.27%)
Feb 10, 2016
62.46
66.06
62.46
66.06
140
+3.42(+5.46%)
Feb 09, 2016
63.54
64.80
61.56
62.64
710
-4.50(-6.70%)
Feb 08, 2016
65.70
67.14
61.02
67.14
759
+1.44(+2.19%)
Feb 05, 2016
69.48
70.38
64.26
65.70
703
-2.70(-3.95%)
Feb 04, 2016
63.72
71.64
63.72
68.40
1,124
+2.79(+4.25%)
Feb 03, 2016
66.37
67.50
56.70
65.61
2,400
+0.81(+1.25%)
Feb 02, 2016
69.30
71.10
64.44
64.80
1,398
-3.60(-5.26%)
Feb 01, 2016
67.50
70.56
66.06
68.40
1,178
+0.18(+0.26%)
Jan 29, 2016
68.22
70.56
66.96
68.22
950
+1.62(+2.43%)
Jan 28, 2016
69.66
69.84
66.60
66.60
1,915
-2.88(-4.15%)
Jan 27, 2016
69.12
70.74
67.23
69.48
1,313
-2.16(-3.02%)
Jan 26, 2016
71.64
73.80
68.76
71.64
507
+0.18(+0.25%)
Jan 25, 2016
67.68
71.46
66.60
71.46
680
+2.34(+3.39%)
Jan 22, 2016
70.88
71.10
68.98
69.12
596
-2.34(-3.27%)
Jan 21, 2016
71.10
75.06
70.20
71.46
535
+2.52(+3.66%)
Jan 20, 2016
68.58
71.46
63.90
68.94
1,425
-0.36(-0.52%)
Jan 19, 2016
65.52
69.71
65.52
69.30
1,737
+5.22(+8.15%)
Jan 15, 2016
64.98
64.08
64.08
64.08
1,344
-0.90(-1.39%)
Jan 14, 2016
63.18
66.96
61.38
64.98
2,435
+2.16(+3.44%)
Jan 13, 2016
68.58
70.02
54.90
62.82
3,102
-5.22(-7.67%)
Jan 12, 2016
81.08
81.18
64.44
68.04
4,719
-10.26(-13.10%)
Jan 11, 2016
81.18
83.34
77.58
78.30
6,661
-1.80(-2.25%)
Jan 08, 2016
81.90
82.08
79.38
80.10
2,453
+0.54(+0.68%)
Jan 07, 2016
81.72
83.16
79.20
79.56
3,813
-3.24(-3.91%)
Jan 06, 2016
85.50
88.56
81.90
82.80
1,329
-3.24(-3.77%)
Jan 05, 2016
84.06
88.20
83.52
86.04
904
+2.52(+3.02%)
Jan 04, 2016
82.80
85.14
81.00
83.52
864
-0.18(-0.22%)
Dec 31, 2015
87.84
83.70
83.70
83.70
7,450
-5.04(-5.68%)
Dec 30, 2015
90.00
92.88
87.30
88.74
2,761
-1.08(-1.20%)
Dec 29, 2015
91.44
91.98
88.38
89.82
1,687
-2.16(-2.35%)
Dec 28, 2015
92.34
93.24
89.64
91.98
1,372
-1.98(-2.11%)
Dec 24, 2015
94.50
93.96
93.96
93.96
250
-0.36(-0.38%)
Dec 23, 2015
90.90
95.22
90.90
94.32
1,325
+3.24(+3.56%)
Dec 22, 2015
91.98
92.70
90.00
91.08
1,619
+0.18(+0.20%)
Dec 21, 2015
88.20
92.16
87.48
90.90
1,365
+2.88(+3.27%)
Dec 18, 2015
88.92
90.54
87.56
88.02
908
+0.18(+0.20%)
Dec 17, 2015
90.54
91.80
87.84
87.84
775
-2.34(-2.59%)
Dec 16, 2015
87.17
92.70
87.17
90.18
908
+1.62(+1.83%)
Dec 15, 2015
89.59
91.08
86.02
88.56
2,594
-1.62(-1.80%)
Dec 14, 2015
94.50
94.86
89.80
90.18
2,271
-5.22(-5.47%)
Dec 11, 2015
97.56
99.18
93.60
95.40
1,426
-3.24(-3.28%)
Dec 10, 2015
99.00
100.62
97.56
98.64
588
-0.36(-0.36%)
Dec 09, 2015
99.18
101.52
97.99
99.00
1,085
-2.52(-2.48%)
Dec 08, 2015
98.52
102.60
96.84
101.52
1,053
-0.54(-0.53%)
Dec 07, 2015
101.16
103.14
97.56
102.06
3,801
+0.72(+0.71%)
Dec 04, 2015
99.18
102.91
99.18
101.34
2,995
+1.08(+1.08%)
Dec 03, 2015
100.62
101.88
97.56
100.26
2,219
-0.54(-0.54%)
Dec 02, 2015
100.80
102.06
98.28
100.80
2,669
-1.44(-1.41%)
Dec 01, 2015
102.78
103.01
98.28
102.24
2,591
-1.80(-1.73%)
Nov 30, 2015
106.74
107.28
97.92
104.04
4,984
-3.78(-3.51%)
Nov 27, 2015
109.08
109.08
105.30
107.82
2,736
+0.90(+0.84%)
Nov 25, 2015
103.68
106.92
106.92
106.92
10,338
+2.52(+2.41%)
Nov 24, 2015
111.60
125.46
103.14
104.40
105,205
+1.44(+1.40%)
Nov 23, 2015
94.32
105.12
93.06
102.96
15,053
+8.28(+8.75%)
Nov 20, 2015
94.86
95.58
92.88
94.68
1,263
+0.54(+0.57%)
Nov 19, 2015
92.34
95.58
92.34
94.14
1,311
+2.52(+2.75%)
Nov 18, 2015
91.93
93.24
91.44
91.62
836
-0.72(-0.78%)
Nov 17, 2015
90.90
93.06
90.18
92.34
998
+1.44(+1.58%)
Nov 16, 2015
90.90
91.37
90.00
90.90
903
+0.72(+0.80%)
Nov 13, 2015
90.18
93.24
89.52
90.18
427
+0.36(+0.40%)
Nov 12, 2015
90.18
96.30
89.10
89.82
878
-1.26(-1.38%)
Nov 11, 2015
94.32
96.64
90.00
91.08
833
-3.78(-3.98%)
Nov 10, 2015
92.11
97.02
90.00
94.86
1,427
-0.18(-0.19%)
Nov 09, 2015
94.68
98.64
91.98
95.04
1,093
-0.90(-0.94%)
Nov 06, 2015
91.98
96.30
91.98
95.94
965
+1.80(+1.91%)
Nov 05, 2015
99.36
99.36
94.14
94.14
1,805
-4.32(-4.39%)
Nov 04, 2015
97.56
99.18
96.48
98.46
1,750
+1.08(+1.11%)
Nov 03, 2015
94.32
98.75
93.42
97.38
2,900
+2.88(+3.05%)
Nov 02, 2015
93.06
95.94
92.88
94.50
1,962
+2.34(+2.54%)
Oct 30, 2015
91.89
92.70
88.92
92.16
1,430
+1.44(+1.59%)
Oct 29, 2015
91.28
93.06
90.54
90.72
1,527
-0.54(-0.59%)
Oct 28, 2015
88.92
92.88
87.48
91.26
1,097
+3.04(+3.45%)
Oct 27, 2015
89.10
93.27
87.84
88.22
734
-0.16(-0.19%)
Oct 26, 2015
88.56
90.36
88.04
88.38
822
-0.18(-0.20%)
Oct 23, 2015
87.84
90.72
87.84
88.56
738
-0.54(-0.61%)
Oct 22, 2015
86.94
91.73
86.58
89.10
2,160
+1.44(+1.64%)
Oct 21, 2015
93.24
93.24
87.12
87.66
1,894
-4.86(-5.25%)
Oct 20, 2015
93.96
97.20
91.98
92.52
926
-1.35(-1.44%)
Oct 19, 2015
94.86
99.00
93.24
93.87
2,437
-0.63(-0.67%)
Oct 16, 2015
92.88
96.84
92.52
94.50
386
+1.62(+1.74%)
Oct 15, 2015
92.52
93.42
91.08
92.88
605
+0.18(+0.19%)
Oct 14, 2015
91.26
98.10
91.26
92.70
322
+1.26(+1.38%)
Oct 13, 2015
94.68
95.20
90.90
91.44
1,082
-2.07(-2.21%)
Oct 12, 2015
98.46
98.46
92.52
93.51
1,537
-4.41(-4.50%)
Oct 09, 2015
99.72
100.86
97.92
97.92
747
+0.54(+0.55%)
Oct 08, 2015
96.84
98.28
95.94
97.38
912
+0.54(+0.56%)
Oct 07, 2015
99.00
100.26
96.48
96.84
995
+0.00(+0.00%)
Oct 06, 2015
97.38
99.22
95.22
96.84
779
-0.54(-0.55%)
Oct 05, 2015
95.22
99.90
93.06
97.38
1,129
+2.52(+2.66%)
Oct 02, 2015
86.40
95.04
86.40
94.86
6,351
+6.84(+7.77%)
Oct 01, 2015
88.20
89.73
86.40
88.02
1,001
-1.26(-1.41%)
Sep 30, 2015
88.20
90.36
87.66
89.28
2,920
+0.90(+1.02%)
Sep 29, 2015
94.86
95.76
85.50
88.38
2,732
-7.56(-7.88%)
Sep 28, 2015
95.94
96.84
91.44
95.94
3,355
-1.08(-1.11%)
Sep 25, 2015
105.75
107.10
96.30
97.02
2,273
-9.18(-8.64%)
Sep 24, 2015
108.90
112.14
103.23
106.20
2,952
-4.14(-3.75%)
Sep 23, 2015
111.96
114.48
109.98
110.34
2,918
-3.78(-3.31%)
Sep 22, 2015
111.24
115.56
109.98
114.12
4,435
+1.80(+1.60%)
Sep 21, 2015
114.84
116.46
110.61
112.32
3,327
-0.36(-0.32%)
Sep 18, 2015
112.14
115.92
111.06
112.68
4,367
-2.52(-2.19%)
Sep 17, 2015
113.98
115.92
113.94
115.20
2,228
+0.00(+0.00%)
Sep 16, 2015
113.40
115.92
113.40
115.20
3,814
-0.72(-0.62%)
Sep 15, 2015
111.78
116.64
109.98
115.92
1,654
+4.32(+3.87%)
Sep 14, 2015
114.12
115.38
108.18
111.60
2,818
-3.60(-3.13%)
Sep 11, 2015
115.20
116.46
111.24
115.20
2,390
-1.80(-1.54%)
Sep 10, 2015
118.80
119.52
114.48
117.00
2,200
-2.52(-2.11%)
Sep 09, 2015
118.80
121.68
118.08
119.52
3,121
+0.36(+0.30%)
Sep 08, 2015
141.12
141.12
117.00
119.16
7,842
+3.96(+3.44%)
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
.