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
)
3.650
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 30, 2021
3.330
3.340
3.080
3.160
834,992
-0.25(-7.33%)
Jul 29, 2021
3.100
3.840
3.080
3.410
6,187,594
+0.37(+12.17%)
Jul 28, 2021
2.980
3.150
2.980
3.040
197,961
+0.06(+2.01%)
Jul 27, 2021
2.970
3.091
2.920
2.980
318,073
+0.01(+0.34%)
Jul 26, 2021
2.990
3.027
2.930
2.970
80,531
+0.00(+0.00%)
Jul 23, 2021
3.150
3.170
2.950
2.970
92,125
-0.15(-4.81%)
Jul 22, 2021
3.200
3.200
3.080
3.120
100,471
-0.08(-2.50%)
Jul 21, 2021
3.050
3.220
2.950
3.200
343,317
+0.21(+7.02%)
Jul 20, 2021
2.930
3.100
2.910
2.990
173,373
+0.11(+3.82%)
Jul 19, 2021
2.810
2.890
2.720
2.880
266,256
-0.02(-0.69%)
Jul 16, 2021
3.000
3.015
2.900
2.900
172,782
-0.09(-3.01%)
Jul 15, 2021
3.110
3.136
2.960
2.990
325,242
-0.13(-4.17%)
Jul 14, 2021
3.190
3.210
3.060
3.120
230,035
-0.05(-1.58%)
Jul 13, 2021
3.360
3.420
3.150
3.170
717,466
-0.52(-14.09%)
Jul 12, 2021
3.730
3.750
3.600
3.690
171,116
+0.01(+0.27%)
Jul 09, 2021
3.550
3.703
3.530
3.680
366,468
+0.20(+5.75%)
Jul 08, 2021
3.600
3.655
3.410
3.480
429,932
-0.26(-6.95%)
Jul 07, 2021
3.480
3.750
3.310
3.740
1,167,263
+0.32(+9.36%)
Jul 06, 2021
3.550
3.560
3.380
3.420
164,067
-0.05(-1.44%)
Jul 02, 2021
3.460
3.490
3.400
3.470
81,164
+0.02(+0.58%)
Jul 01, 2021
3.500
3.550
3.400
3.450
86,455
-0.04(-1.15%)
Jun 30, 2021
3.520
3.530
3.450
3.490
92,318
-0.01(-0.29%)
Jun 29, 2021
3.560
3.590
3.440
3.500
172,919
-0.08(-2.23%)
Jun 28, 2021
3.630
3.650
3.497
3.580
157,215
-0.04(-1.10%)
Jun 25, 2021
3.530
3.620
3.528
3.620
156,499
+0.08(+2.26%)
Jun 24, 2021
3.580
3.580
3.520
3.540
84,975
+0.01(+0.28%)
Jun 23, 2021
3.390
3.540
3.360
3.530
137,775
+0.14(+4.13%)
Jun 22, 2021
3.430
3.450
3.360
3.390
141,986
-0.06(-1.74%)
Jun 21, 2021
3.610
3.650
3.440
3.450
209,659
-0.16(-4.43%)
Jun 18, 2021
3.640
3.700
3.600
3.610
211,282
-0.05(-1.37%)
Jun 17, 2021
3.710
3.750
3.610
3.660
114,715
-0.05(-1.35%)
Jun 16, 2021
3.730
3.780
3.640
3.710
138,235
-0.05(-1.33%)
Jun 15, 2021
3.810
3.890
3.700
3.760
307,923
-0.14(-3.59%)
Jun 14, 2021
3.760
3.900
3.760
3.900
297,444
+0.22(+5.98%)
Jun 11, 2021
3.720
3.720
3.600
3.680
108,626
-0.01(-0.27%)
Jun 10, 2021
3.810
3.810
3.630
3.690
133,886
-0.09(-2.38%)
Jun 09, 2021
3.770
3.870
3.751
3.780
206,244
+0.05(+1.34%)
Jun 08, 2021
3.680
3.750
3.580
3.730
219,545
+0.09(+2.47%)
Jun 07, 2021
3.580
3.700
3.580
3.640
140,989
+0.07(+1.96%)
Jun 04, 2021
3.630
3.720
3.550
3.570
160,551
-0.11(-2.99%)
Jun 03, 2021
3.560
3.720
3.540
3.680
216,867
+0.12(+3.37%)
Jun 02, 2021
3.490
3.590
3.390
3.560
191,391
+0.07(+2.01%)
Jun 01, 2021
3.510
3.530
3.420
3.490
142,004
+0.00(+0.00%)
May 28, 2021
3.470
3.530
3.460
3.490
120,814
+0.05(+1.45%)
May 27, 2021
3.360
3.500
3.350
3.440
165,338
+0.06(+1.78%)
May 26, 2021
3.250
3.390
3.220
3.380
172,743
+0.11(+3.36%)
May 25, 2021
3.250
3.300
3.230
3.270
69,987
+0.01(+0.31%)
May 24, 2021
3.340
3.360
3.200
3.260
124,142
-0.07(-2.10%)
May 21, 2021
3.370
3.380
3.303
3.330
97,386
+0.00(+0.00%)
May 20, 2021
3.340
3.420
3.270
3.330
138,628
-0.01(-0.30%)
May 19, 2021
3.280
3.370
3.240
3.340
84,637
-0.02(-0.60%)
May 18, 2021
3.280
3.410
3.250
3.360
174,282
+0.08(+2.44%)
May 17, 2021
3.200
3.310
3.180
3.280
152,578
+0.05(+1.55%)
May 14, 2021
3.140
3.290
3.100
3.230
248,017
+0.16(+5.21%)
May 13, 2021
3.190
3.270
3.030
3.070
321,897
-0.12(-3.76%)
May 12, 2021
3.170
3.429
3.140
3.190
780,146
+0.07(+2.24%)
May 11, 2021
2.950
3.150
2.920
3.120
621,145
+0.06(+1.96%)
May 10, 2021
3.260
3.290
3.060
3.060
554,081
-0.17(-5.26%)
May 07, 2021
3.140
3.349
3.140
3.230
230,599
+0.14(+4.53%)
May 06, 2021
3.260
3.282
3.050
3.090
458,932
-0.16(-4.92%)
May 05, 2021
3.340
3.370
3.230
3.250
282,409
-0.04(-1.22%)
May 04, 2021
3.290
3.360
3.170
3.290
320,744
-0.07(-2.08%)
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
.