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 (%)
Apr 30, 2021
1.877
1.904
1.839
1.850
340,075
-0.03(-1.71%)
Apr 29, 2021
1.920
1.936
1.866
1.882
441,597
-0.05(-2.51%)
Apr 28, 2021
1.909
1.952
1.888
1.931
560,179
+0.02(+1.13%)
Apr 27, 2021
1.952
1.968
1.893
1.909
699,758
-0.02(-1.11%)
Apr 26, 2021
1.888
1.985
1.877
1.931
1,519,801
+0.03(+1.41%)
Apr 23, 2021
1.899
1.909
1.861
1.904
306,978
+0.02(+1.14%)
Apr 22, 2021
1.850
1.920
1.839
1.882
426,726
+0.03(+1.74%)
Apr 21, 2021
1.780
1.872
1.753
1.850
733,513
+0.08(+4.24%)
Apr 20, 2021
1.802
1.850
1.764
1.775
543,080
-0.05(-2.66%)
Apr 19, 2021
1.796
1.839
1.753
1.823
575,600
+0.02(+0.89%)
Apr 16, 2021
1.829
1.830
1.732
1.807
807,887
-0.02(-1.18%)
Apr 15, 2021
1.882
1.899
1.802
1.829
786,384
-0.03(-1.73%)
Apr 14, 2021
1.888
1.925
1.850
1.861
681,810
-0.04(-1.98%)
Apr 13, 2021
1.872
1.920
1.872
1.899
590,233
+0.02(+0.86%)
Apr 12, 2021
1.968
1.968
1.861
1.882
565,452
-0.07(-3.58%)
Apr 09, 2021
1.909
2.028
1.904
1.952
692,050
+0.01(+0.55%)
Apr 08, 2021
1.942
1.958
1.872
1.942
423,995
-0.01(-0.55%)
Apr 07, 2021
1.942
1.974
1.909
1.952
369,028
-0.02(-0.82%)
Apr 06, 2021
1.968
2.022
1.931
1.968
375,769
-0.01(-0.27%)
Apr 05, 2021
2.044
2.044
1.931
1.974
389,909
-0.05(-2.39%)
Apr 01, 2021
2.017
2.049
1.971
2.022
549,252
+0.06(+3.01%)
Mar 31, 2021
1.920
1.990
1.909
1.963
382,312
+0.07(+3.69%)
Mar 30, 2021
1.877
1.936
1.812
1.893
520,599
+0.02(+1.15%)
Mar 29, 2021
1.985
1.995
1.866
1.872
782,263
-0.11(-5.44%)
Mar 26, 2021
2.049
2.060
1.947
1.979
748,388
-0.06(-3.16%)
Mar 25, 2021
1.952
2.065
1.936
2.044
699,924
+0.04(+1.88%)
Mar 24, 2021
2.114
2.146
1.990
2.006
1,359,975
-0.10(-4.85%)
Mar 23, 2021
2.232
2.237
2.108
2.108
1,354,516
-0.18(-7.98%)
Mar 22, 2021
2.280
2.334
2.253
2.291
1,483,532
+0.04(+1.91%)
Mar 19, 2021
2.167
2.334
2.108
2.248
2,718,555
+0.06(+2.96%)
Mar 18, 2021
2.200
2.291
2.178
2.184
685,001
-0.05(-2.17%)
Mar 17, 2021
2.210
2.270
2.119
2.232
1,389,685
-0.03(-1.43%)
Mar 16, 2021
2.323
2.340
2.200
2.264
1,120,072
-0.05(-2.32%)
Mar 15, 2021
2.313
2.340
2.275
2.318
910,477
+0.02(+0.94%)
Mar 12, 2021
2.280
2.328
2.237
2.296
866,828
-0.02(-0.93%)
Mar 11, 2021
2.237
2.345
2.205
2.318
1,224,962
+0.10(+4.61%)
Mar 10, 2021
2.210
2.243
2.162
2.216
793,834
+0.03(+1.48%)
Mar 09, 2021
2.173
2.237
2.146
2.184
2,373,597
+0.04(+2.01%)
Mar 08, 2021
2.248
2.253
2.114
2.141
1,636,229
-0.08(-3.40%)
Mar 05, 2021
2.157
2.232
1.893
2.216
3,602,304
+0.08(+3.52%)
Mar 04, 2021
2.264
2.286
2.049
2.141
3,079,673
-0.16(-6.79%)
Mar 03, 2021
2.436
2.463
2.270
2.296
1,830,795
-0.13(-5.53%)
Mar 02, 2021
2.372
2.582
2.329
2.431
4,747,432
+0.08(+3.43%)
Mar 01, 2021
2.323
2.399
2.307
2.350
1,107,146
+0.09(+3.80%)
Feb 26, 2021
2.376
2.376
2.216
2.264
1,628,604
-0.10(-4.10%)
Feb 25, 2021
2.501
2.501
2.313
2.361
1,718,327
-0.17(-6.79%)
Feb 24, 2021
2.587
2.619
2.474
2.533
1,844,527
+0.02(+0.64%)
Feb 23, 2021
2.495
2.539
2.296
2.517
5,253,182
-0.11(-4.29%)
Feb 22, 2021
2.549
2.743
2.490
2.630
6,433,916
+0.08(+2.95%)
Feb 19, 2021
2.512
2.608
2.460
2.555
4,432,318
+0.05(+1.93%)
Feb 18, 2021
2.582
2.635
2.447
2.506
1,802,379
-0.14(-5.28%)
Feb 17, 2021
2.759
2.764
2.565
2.646
2,333,408
-0.13(-4.84%)
Feb 16, 2021
2.856
2.861
2.711
2.781
2,664,787
-0.01(-0.19%)
Feb 12, 2021
2.861
2.861
2.748
2.786
3,133,190
-0.06(-2.26%)
Feb 11, 2021
2.845
2.958
2.764
2.850
9,201,661
+0.15(+5.58%)
Feb 10, 2021
2.694
2.781
2.539
2.700
4,722,695
+0.03(+1.01%)
Feb 09, 2021
2.694
2.711
2.560
2.673
2,824,388
+0.02(+0.81%)
Feb 08, 2021
2.560
2.781
2.544
2.651
6,321,989
+0.15(+5.79%)
Feb 05, 2021
2.555
2.565
2.458
2.506
2,052,350
+0.00(+0.00%)
Feb 04, 2021
2.474
2.522
2.447
2.506
1,257,751
+0.06(+2.64%)
Feb 03, 2021
2.409
2.533
2.404
2.442
1,026,099
+0.06(+2.48%)
Feb 02, 2021
2.458
2.463
2.334
2.383
680,916
-0.05(-1.99%)
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
.