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
)
3.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 29, 2019
6.660
6.786
6.530
6.725
11,861
-0.02(-0.32%)
Mar 28, 2019
6.752
6.926
6.660
6.746
9,973
-0.13(-1.83%)
Mar 27, 2019
7.020
7.562
6.840
6.872
33,000
-0.09(-1.34%)
Mar 26, 2019
6.777
7.020
6.509
6.966
33,895
+0.19(+2.79%)
Mar 25, 2019
6.896
7.108
6.660
6.777
11,024
-0.24(-3.46%)
Mar 22, 2019
7.202
7.378
6.660
7.020
21,777
-0.39(-5.20%)
Mar 21, 2019
7.322
7.542
7.112
7.405
13,867
-0.15(-2.05%)
Mar 20, 2019
6.840
7.740
6.840
7.560
35,809
+0.36(+5.00%)
Mar 19, 2019
7.038
7.290
6.840
7.200
42,555
+0.00(+0.00%)
Mar 18, 2019
7.380
7.920
6.840
7.200
113,659
+0.20(+2.83%)
Mar 15, 2019
7.416
7.468
6.840
7.002
41,861
-0.47(-6.27%)
Mar 14, 2019
7.252
7.735
7.200
7.470
120,398
+0.11(+1.47%)
Mar 13, 2019
7.252
7.596
7.200
7.362
32,434
-0.56(-7.05%)
Mar 12, 2019
7.560
7.920
7.380
7.920
30,141
+0.24(+3.17%)
Mar 11, 2019
7.562
8.100
7.560
7.677
10,405
-0.06(-0.79%)
Mar 08, 2019
7.938
8.098
7.562
7.738
23,827
-0.32(-3.91%)
Mar 07, 2019
8.460
8.636
7.920
8.053
38,085
-0.23(-2.74%)
Mar 06, 2019
7.920
9.900
7.920
8.280
146,228
+0.00(+0.00%)
Mar 05, 2019
8.100
8.460
7.920
8.280
13,226
+0.00(+0.00%)
Mar 04, 2019
8.260
8.640
7.965
8.280
29,115
-0.18(-2.13%)
Mar 01, 2019
8.280
9.000
8.280
8.460
21,688
+0.00(+0.00%)
Feb 28, 2019
7.920
11.34
7.380
8.460
140,432
+0.18(+2.17%)
Feb 27, 2019
8.640
8.640
7.740
8.280
35,429
-0.14(-1.71%)
Feb 26, 2019
7.704
8.424
7.259
8.424
113,569
+0.59(+7.59%)
Feb 25, 2019
8.100
8.226
7.600
7.830
53,983
-0.45(-5.43%)
Feb 22, 2019
8.460
9.360
7.560
8.280
191,183
-0.18(-2.13%)
Feb 21, 2019
10.44
10.80
7.740
8.460
396,424
-0.68(-7.48%)
Feb 20, 2019
16.20
17.46
9.144
9.144
1,439,643
+2.18(+31.27%)
Feb 19, 2019
6.876
7.164
6.876
6.966
3,008
-0.05(-0.77%)
Feb 15, 2019
6.840
7.380
6.840
7.020
6,472
-0.20(-2.74%)
Feb 14, 2019
7.380
7.722
6.660
7.218
18,850
-0.13(-1.74%)
Feb 13, 2019
6.840
7.378
6.606
7.346
7,106
+0.51(+7.39%)
Feb 12, 2019
6.300
7.020
6.300
6.840
5,941
+0.33(+5.03%)
Feb 11, 2019
6.995
7.020
6.512
6.512
7,552
-0.15(-2.22%)
Feb 08, 2019
7.020
7.020
6.660
6.660
6,033
-0.32(-4.64%)
Feb 07, 2019
7.380
7.380
6.840
6.984
3,648
-0.04(-0.51%)
Feb 06, 2019
7.560
7.560
6.948
7.020
8,506
-0.18(-2.50%)
Feb 05, 2019
7.322
7.920
7.148
7.200
33,463
-0.36(-4.76%)
Feb 04, 2019
7.398
7.560
7.384
7.560
2,590
+0.09(+1.20%)
Feb 01, 2019
7.308
7.650
7.290
7.470
6,227
-0.09(-1.17%)
Jan 31, 2019
7.596
7.850
7.200
7.558
7,028
-0.27(-3.47%)
Jan 30, 2019
7.583
7.956
7.200
7.830
7,818
-0.09(-1.14%)
Jan 29, 2019
7.740
8.069
7.562
7.920
4,553
+0.27(+3.53%)
Jan 28, 2019
7.380
7.736
7.380
7.650
2,176
+0.09(+1.19%)
Jan 25, 2019
7.560
7.650
7.416
7.560
3,011
+0.15(+1.99%)
Jan 24, 2019
7.348
7.702
7.209
7.412
2,282
+0.18(+2.44%)
Jan 23, 2019
7.591
7.740
7.209
7.236
2,396
-0.50(-6.51%)
Jan 22, 2019
7.560
7.740
7.380
7.740
4,086
+0.09(+1.18%)
Jan 18, 2019
7.200
7.740
7.056
7.650
2,916
+0.45(+6.25%)
Jan 17, 2019
7.038
7.450
6.894
7.200
1,181
-0.18(-2.44%)
Jan 16, 2019
7.299
7.380
6.842
7.380
2,798
+0.00(+0.00%)
Jan 15, 2019
7.380
7.380
6.660
7.380
6,134
+0.05(+0.74%)
Jan 14, 2019
6.660
7.560
6.660
7.326
15,640
+0.40(+5.71%)
Jan 11, 2019
6.588
7.020
6.480
6.930
4,988
-0.09(-1.28%)
Jan 10, 2019
6.480
7.020
6.480
7.020
4,221
+0.18(+2.63%)
Jan 09, 2019
6.660
6.840
6.550
6.840
4,139
+0.18(+2.70%)
Jan 08, 2019
7.164
7.164
6.534
6.660
6,364
-0.18(-2.63%)
Jan 07, 2019
6.876
7.380
6.664
6.840
4,728
+0.09(+1.33%)
Jan 04, 2019
6.300
7.560
5.994
6.750
19,650
+0.65(+10.59%)
Jan 03, 2019
5.940
6.318
5.938
6.104
7,924
+0.16(+2.76%)
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
.