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
)
3.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 28, 2019
7.200
7.380
6.850
7.320
277,700
+0.25(+3.54%)
Jun 27, 2019
6.810
7.350
6.810
7.070
53,226
+0.26(+3.82%)
Jun 26, 2019
7.270
7.765
6.790
6.810
123,304
-0.61(-8.22%)
Jun 25, 2019
6.720
7.710
6.720
7.420
463,760
+0.75(+11.24%)
Jun 24, 2019
6.460
6.810
6.460
6.670
83,023
+0.21(+3.25%)
Jun 21, 2019
6.300
6.570
6.300
6.460
63,500
+0.13(+2.05%)
Jun 20, 2019
6.390
6.630
6.170
6.330
190,503
+0.20(+3.26%)
Jun 19, 2019
6.180
6.980
6.070
6.130
238,683
-0.11(-1.76%)
Jun 18, 2019
6.430
6.740
6.100
6.240
105,929
-0.16(-2.50%)
Jun 17, 2019
6.530
7.083
6.400
6.400
69,995
-0.09(-1.39%)
Jun 14, 2019
6.680
6.680
6.250
6.490
71,000
-0.19(-2.84%)
Jun 13, 2019
6.330
6.790
6.260
6.680
76,424
+0.34(+5.36%)
Jun 12, 2019
6.580
6.650
6.330
6.340
56,386
-0.31(-4.66%)
Jun 11, 2019
6.530
7.000
6.510
6.650
107,057
+0.13(+1.99%)
Jun 10, 2019
7.260
7.500
6.500
6.520
229,230
-0.78(-10.68%)
Jun 07, 2019
7.600
8.250
7.190
7.300
186,100
-0.30(-3.95%)
Jun 06, 2019
7.140
7.630
7.050
7.600
91,306
+0.39(+5.41%)
Jun 05, 2019
7.230
8.399
7.053
7.210
399,835
-0.09(-1.23%)
Jun 04, 2019
6.920
7.420
6.630
7.300
400,006
-0.06(-0.82%)
Jun 03, 2019
5.750
8.880
5.530
7.360
4,091,882
+1.57(+27.12%)
May 31, 2019
6.000
6.130
5.755
5.790
99,500
-0.36(-5.85%)
May 30, 2019
6.200
6.450
6.020
6.150
175,681
-0.10(-1.60%)
May 29, 2019
6.500
6.780
6.040
6.250
544,357
-0.26(-3.99%)
May 28, 2019
6.870
7.000
6.500
6.510
190,211
-0.46(-6.60%)
May 24, 2019
6.980
7.146
6.780
6.970
65,200
-0.04(-0.57%)
May 23, 2019
7.070
7.320
6.777
7.010
98,951
-0.16(-2.23%)
May 22, 2019
7.830
7.950
7.170
7.170
90,567
-0.78(-9.81%)
May 21, 2019
8.240
8.340
7.700
7.950
129,750
-0.32(-3.87%)
May 20, 2019
9.130
9.380
8.210
8.270
141,582
-1.14(-12.11%)
May 17, 2019
9.130
9.690
9.000
9.410
84,700
+0.11(+1.18%)
May 16, 2019
10.21
10.77
9.280
9.300
156,807
-0.88(-8.64%)
May 15, 2019
10.70
10.99
10.18
10.18
209,168
-0.81(-7.37%)
May 14, 2019
12.46
12.46
10.68
10.99
198,759
-0.71(-6.07%)
May 13, 2019
13.40
13.48
11.56
11.70
204,778
-1.30(-10.00%)
May 10, 2019
13.80
13.80
12.57
13.00
322,300
-2.10(-13.91%)
May 09, 2019
16.59
17.60
14.03
15.10
1,396,403
+0.00(+0.00%)
May 08, 2019
13.50
15.15
12.70
15.10
1,166,633
+2.52(+20.03%)
May 07, 2019
11.34
15.38
11.01
12.58
1,670,757
+1.20(+10.54%)
May 06, 2019
10.56
11.50
10.02
11.38
379,785
+0.48(+4.40%)
May 03, 2019
12.85
12.88
10.25
10.90
985,600
-1.75(-13.83%)
May 02, 2019
18.55
20.45
12.03
12.65
10,931,074
+2.40(+23.41%)
May 01, 2019
5.210
12.88
5.210
10.25
22,158,240
+5.09(+98.64%)
Apr 30, 2019
5.150
5.268
5.010
5.160
18,740
+0.01(+0.19%)
Apr 29, 2019
5.300
5.320
5.030
5.150
28,686
-0.25(-4.63%)
Apr 26, 2019
5.430
5.730
5.330
5.400
22,900
-0.08(-1.46%)
Apr 25, 2019
5.620
5.750
5.355
5.480
32,546
-0.21(-3.69%)
Apr 24, 2019
5.600
6.000
5.590
5.690
47,774
+0.06(+0.98%)
Apr 23, 2019
5.650
5.800
5.600
5.635
26,843
-0.04(-0.79%)
Apr 22, 2019
5.670
5.680
5.576
5.680
15,430
-0.05(-0.87%)
Apr 18, 2019
5.770
5.880
5.590
5.730
26,600
-0.08(-1.38%)
Apr 17, 2019
6.040
6.040
5.730
5.810
49,315
-0.29(-4.75%)
Apr 16, 2019
5.770
6.870
5.730
6.100
362,712
+0.37(+6.46%)
Apr 15, 2019
5.910
5.950
5.660
5.730
41,258
-0.23(-3.86%)
Apr 12, 2019
5.780
5.960
5.644
5.960
49,800
+0.24(+4.20%)
Apr 11, 2019
5.860
6.270
5.690
5.720
126,164
-0.20(-3.38%)
Apr 10, 2019
5.710
6.350
5.561
5.920
243,577
+0.17(+2.96%)
Apr 09, 2019
5.490
5.950
5.460
5.750
137,659
+0.35(+6.48%)
Apr 08, 2019
5.760
5.850
5.300
5.400
344,908
-0.31(-5.43%)
Apr 05, 2019
5.560
5.980
5.250
5.710
334,700
+0.09(+1.60%)
Apr 04, 2019
5.710
6.850
5.230
5.620
780,758
-0.32(-5.39%)
Apr 03, 2019
6.120
6.300
5.220
5.940
60,403
-0.18(-2.94%)
Apr 02, 2019
6.480
6.480
5.760
6.120
80,875
-0.50(-7.48%)
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
.