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
)
3.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 29, 2019
5.670
5.750
5.450
5.600
28,600
+0.03(+0.47%)
Nov 27, 2019
5.340
5.990
5.336
5.574
151,800
+0.18(+3.41%)
Nov 26, 2019
5.420
5.480
5.220
5.390
14,505
-0.03(-0.55%)
Nov 25, 2019
5.230
5.420
5.180
5.420
51,531
+0.31(+6.07%)
Nov 22, 2019
5.180
5.250
5.110
5.110
5,500
-0.06(-1.16%)
Nov 21, 2019
5.210
5.320
5.140
5.170
16,057
-0.08(-1.52%)
Nov 20, 2019
5.250
5.300
5.128
5.250
14,898
+0.06(+1.16%)
Nov 19, 2019
5.270
5.290
5.170
5.190
9,216
-0.09(-1.70%)
Nov 18, 2019
5.354
5.354
5.110
5.280
12,991
+0.17(+3.33%)
Nov 15, 2019
5.160
5.325
5.060
5.110
57,100
+0.03(+0.69%)
Nov 14, 2019
5.200
5.200
5.031
5.075
11,646
-0.07(-1.45%)
Nov 13, 2019
5.080
5.230
5.020
5.150
42,475
-0.01(-0.19%)
Nov 12, 2019
5.100
5.390
5.070
5.160
49,558
+0.06(+1.18%)
Nov 11, 2019
5.260
5.430
5.100
5.100
30,076
+0.00(+0.00%)
Nov 08, 2019
5.300
5.470
5.099
5.100
87,100
-0.11(-2.11%)
Nov 07, 2019
5.350
6.000
5.180
5.210
237,769
+0.15(+2.96%)
Nov 06, 2019
5.220
5.470
5.050
5.060
37,236
-0.14(-2.69%)
Nov 05, 2019
5.090
6.000
5.090
5.200
211,460
+0.06(+1.17%)
Nov 04, 2019
5.170
5.240
5.090
5.140
8,815
+0.02(+0.39%)
Nov 01, 2019
5.260
5.260
5.080
5.120
9,600
+0.17(+3.43%)
Oct 31, 2019
5.190
5.290
4.950
4.950
22,977
-0.33(-6.25%)
Oct 30, 2019
5.310
5.320
5.150
5.280
11,778
+0.07(+1.34%)
Oct 29, 2019
5.160
5.440
5.140
5.210
23,558
+0.07(+1.36%)
Oct 28, 2019
5.460
5.550
5.140
5.140
31,857
-0.19(-3.56%)
Oct 25, 2019
5.420
5.420
5.135
5.330
17,200
+0.03(+0.57%)
Oct 24, 2019
5.620
5.640
5.210
5.300
31,249
-0.27(-4.85%)
Oct 23, 2019
5.230
5.570
5.210
5.570
51,482
+0.27(+5.09%)
Oct 22, 2019
5.200
5.350
5.150
5.300
11,481
-0.09(-1.67%)
Oct 21, 2019
5.380
5.420
5.220
5.390
9,465
+0.03(+0.56%)
Oct 18, 2019
5.330
5.479
5.260
5.360
8,900
+0.04(+0.75%)
Oct 17, 2019
5.350
5.650
5.300
5.320
21,937
+0.00(+0.00%)
Oct 16, 2019
5.120
5.650
5.050
5.320
54,693
+0.26(+5.14%)
Oct 15, 2019
5.140
5.740
5.060
5.060
54,436
+0.05(+1.00%)
Oct 14, 2019
5.197
5.197
5.010
5.010
21,507
-0.13(-2.53%)
Oct 11, 2019
5.300
5.420
5.110
5.140
19,600
-0.16(-3.02%)
Oct 10, 2019
5.080
5.300
4.990
5.300
35,002
+0.21(+4.13%)
Oct 09, 2019
5.150
5.280
5.050
5.090
28,418
-0.23(-4.32%)
Oct 08, 2019
5.035
5.370
5.035
5.320
6,216
-0.07(-1.30%)
Oct 07, 2019
5.240
5.390
5.050
5.390
15,439
+0.27(+5.27%)
Oct 04, 2019
5.230
5.600
5.020
5.120
57,000
-0.22(-4.12%)
Oct 03, 2019
5.040
5.340
4.902
5.340
47,449
+0.28(+5.53%)
Oct 02, 2019
5.190
5.327
5.060
5.060
19,332
-0.30(-5.60%)
Oct 01, 2019
5.086
5.500
5.086
5.360
10,850
+0.01(+0.19%)
Sep 30, 2019
5.350
5.410
5.150
5.350
19,864
-0.01(-0.19%)
Sep 27, 2019
5.510
5.510
5.196
5.360
11,900
+0.07(+1.32%)
Sep 26, 2019
5.603
5.603
5.240
5.290
17,840
-0.11(-2.04%)
Sep 25, 2019
5.450
5.520
5.370
5.400
11,937
-0.10(-1.82%)
Sep 24, 2019
5.630
5.660
5.410
5.500
38,787
-0.17(-3.00%)
Sep 23, 2019
5.520
5.724
5.410
5.670
56,763
+0.04(+0.71%)
Sep 20, 2019
5.640
5.780
5.510
5.630
41,600
-0.11(-1.92%)
Sep 19, 2019
5.770
5.830
5.510
5.740
62,450
-0.05(-0.86%)
Sep 18, 2019
5.910
6.130
5.650
5.790
76,367
-0.14(-2.36%)
Sep 17, 2019
6.120
6.400
5.930
5.930
67,078
-0.50(-7.78%)
Sep 16, 2019
6.060
6.470
6.010
6.430
55,485
+0.35(+5.76%)
Sep 13, 2019
6.144
6.290
5.950
6.080
44,300
-0.10(-1.62%)
Sep 12, 2019
6.060
6.300
5.810
6.180
180,745
-0.27(-4.19%)
Sep 11, 2019
7.000
7.440
6.160
6.450
2,259,757
+0.75(+13.16%)
Sep 10, 2019
5.580
5.790
5.410
5.700
63,528
+0.13(+2.33%)
Sep 09, 2019
5.280
5.650
5.230
5.570
37,974
+0.21(+3.92%)
Sep 06, 2019
5.210
5.440
5.200
5.360
17,300
+0.14(+2.68%)
Sep 05, 2019
5.350
5.440
5.190
5.220
39,559
-0.13(-2.43%)
Sep 04, 2019
5.300
5.530
5.230
5.350
16,915
+0.09(+1.71%)
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
.