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
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 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 (%)
Nov 30, 2021
1.296
1.304
1.282
1.272
443,021
-0.03(-2.68%)
Nov 29, 2021
1.398
1.398
1.280
1.307
799,148
-0.10(-6.90%)
Nov 26, 2021
1.280
1.420
1.266
1.404
979,838
+0.11(+8.30%)
Nov 24, 2021
1.293
1.345
1.248
1.296
1,085,233
+0.06(+4.78%)
Nov 23, 2021
1.210
1.269
1.167
1.237
1,030,782
+0.04(+3.14%)
Nov 22, 2021
1.264
1.285
1.178
1.199
996,282
-0.07(-5.51%)
Nov 19, 2021
1.237
1.302
1.210
1.269
789,948
+0.04(+3.06%)
Nov 18, 2021
1.307
1.242
1.229
1.232
469,299
-0.09(-6.53%)
Nov 17, 2021
1.302
1.339
1.296
1.318
198,751
+0.01(+0.82%)
Nov 16, 2021
1.312
1.323
1.296
1.307
174,514
-0.01(-0.41%)
Nov 15, 2021
1.323
1.334
1.296
1.312
199,324
-0.02(-1.21%)
Nov 12, 2021
1.296
1.334
1.296
1.328
179,644
+0.03(+2.07%)
Nov 11, 2021
1.339
1.371
1.285
1.302
335,445
-0.09(-6.56%)
Nov 10, 2021
1.398
1.393
484,236
-0.01(-0.38%)
Nov 09, 2021
1.431
1.436
1.398
1.398
321,046
-0.04(-2.98%)
Nov 08, 2021
1.409
1.449
1.404
1.441
569,041
+0.03(+1.90%)
Nov 05, 2021
1.414
1.431
1.393
1.414
411,613
+0.00(+0.00%)
Nov 04, 2021
1.409
1.431
1.393
1.414
296,028
-0.01(-0.38%)
Nov 03, 2021
1.425
1.436
1.398
1.420
635,693
-0.01(-0.38%)
Nov 02, 2021
1.452
1.452
1.403
1.425
634,190
-0.03(-1.85%)
Nov 01, 2021
1.414
1.468
1.414
1.452
1,278,422
-0.02(-1.46%)
Oct 29, 2021
1.544
1.587
1.393
1.474
14,537,495
+0.06(+4.58%)
Oct 28, 2021
1.382
1.431
1.377
1.409
11,072,072
+0.01(+0.77%)
Oct 27, 2021
1.441
1.441
1.388
1.398
209,294
-0.05(-3.35%)
Oct 26, 2021
1.447
1.447
134,706
-0.01(-0.37%)
Oct 25, 2021
1.431
1.466
1.409
1.452
243,440
+0.02(+1.12%)
Oct 22, 2021
1.479
1.484
1.425
1.436
180,570
-0.05(-3.61%)
Oct 21, 2021
1.484
1.501
1.468
1.490
127,053
+0.01(+0.36%)
Oct 20, 2021
1.474
1.505
1.468
1.484
104,480
+0.01(+0.73%)
Oct 19, 2021
1.479
1.490
1.463
1.474
100,124
+0.01(+0.37%)
Oct 18, 2021
1.484
1.522
1.452
1.468
121,452
-0.03(-2.15%)
Oct 15, 2021
1.527
1.533
1.490
1.501
145,707
-0.02(-1.41%)
Oct 14, 2021
1.538
1.554
1.517
1.522
203,057
-0.02(-1.39%)
Oct 13, 2021
1.501
1.565
1.468
1.544
349,615
+0.06(+4.36%)
Oct 12, 2021
1.447
1.484
1.425
1.479
244,790
+0.03(+2.23%)
Oct 11, 2021
1.441
1.474
1.441
1.447
118,399
-0.01(-0.74%)
Oct 08, 2021
1.498
1.498
1.441
1.458
254,033
-0.02(-1.45%)
Oct 07, 2021
1.495
1.533
1.458
1.479
266,647
-0.01(-0.72%)
Oct 06, 2021
1.495
1.527
1.463
1.490
262,688
-0.02(-1.42%)
Oct 05, 2021
1.554
1.560
1.495
1.511
261,019
-0.03(-1.75%)
Oct 04, 2021
1.587
1.588
1.522
1.538
139,613
-0.06(-3.70%)
Oct 01, 2021
1.581
1.603
1.560
1.597
192,150
+0.01(+0.34%)
Sep 30, 2021
1.522
1.603
1.512
1.592
305,639
+0.08(+5.34%)
Sep 29, 2021
1.570
1.576
1.511
1.511
102,212
-0.04(-2.77%)
Sep 28, 2021
1.597
1.603
1.533
1.554
237,463
-0.04(-2.69%)
Sep 27, 2021
1.597
1.613
1.587
1.597
120,273
-0.01(-0.34%)
Sep 24, 2021
1.624
1.630
1.592
1.603
140,914
-0.02(-1.32%)
Sep 23, 2021
1.624
1.630
1.597
1.624
96,401
+0.00(+0.17%)
Sep 22, 2021
1.619
1.630
1.597
1.622
122,386
-0.00(-0.17%)
Sep 21, 2021
1.613
1.640
1.592
1.624
168,157
+0.02(+1.00%)
Sep 20, 2021
1.640
1.656
1.597
1.608
291,860
-0.06(-3.55%)
Sep 17, 2021
1.635
1.673
1.597
1.667
241,894
+0.03(+1.64%)
Sep 16, 2021
1.630
1.640
1.581
1.640
183,237
+0.02(+0.99%)
Sep 15, 2021
1.587
1.624
1.581
1.624
164,476
+0.04(+2.55%)
Sep 14, 2021
1.630
1.639
1.581
1.584
247,669
-0.03(-2.16%)
Sep 13, 2021
1.651
1.656
1.608
1.619
231,068
-0.02(-1.31%)
Sep 10, 2021
1.640
1.667
1.608
1.640
215,465
-0.01(-0.65%)
Sep 09, 2021
1.613
1.678
1.597
1.651
164,779
+0.02(+1.32%)
Sep 08, 2021
1.656
1.656
1.576
1.630
210,671
-0.03(-1.62%)
Sep 07, 2021
1.667
1.703
1.603
1.656
259,555
-0.01(-0.65%)
Sep 03, 2021
1.673
1.705
1.646
1.667
212,427
-0.01(-0.64%)
Sep 02, 2021
1.640
1.683
1.613
1.678
266,749
+0.03(+1.96%)
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
.