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
)
3.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2021
2.830
2.980
2.812
2.960
164,380
+0.15(+5.34%)
Sep 29, 2021
2.920
2.930
2.810
2.810
54,972
-0.08(-2.77%)
Sep 28, 2021
2.970
2.980
2.850
2.890
127,713
-0.08(-2.69%)
Sep 27, 2021
2.970
3.000
2.950
2.970
64,686
-0.01(-0.34%)
Sep 24, 2021
3.020
3.030
2.960
2.980
75,787
-0.04(-1.32%)
Sep 23, 2021
3.020
3.030
2.970
3.020
51,847
+0.00(+0.17%)
Sep 22, 2021
3.010
3.030
2.970
3.015
65,822
-0.00(-0.17%)
Sep 21, 2021
3.000
3.050
2.960
3.020
90,439
+0.03(+1.00%)
Sep 20, 2021
3.050
3.080
2.970
2.990
156,969
-0.11(-3.55%)
Sep 17, 2021
3.040
3.110
2.970
3.100
130,096
+0.05(+1.64%)
Sep 16, 2021
3.030
3.050
2.940
3.050
98,549
+0.03(+0.99%)
Sep 15, 2021
2.950
3.020
2.940
3.020
88,459
+0.08(+2.55%)
Sep 14, 2021
3.030
3.048
2.940
2.945
133,202
-0.06(-2.16%)
Sep 13, 2021
3.070
3.080
2.990
3.010
124,274
-0.04(-1.31%)
Sep 10, 2021
3.050
3.100
2.990
3.050
115,882
-0.02(-0.65%)
Sep 09, 2021
3.000
3.120
2.970
3.070
88,622
+0.04(+1.32%)
Sep 08, 2021
3.080
3.080
2.930
3.030
113,304
-0.05(-1.62%)
Sep 07, 2021
3.100
3.167
2.980
3.080
139,595
-0.02(-0.65%)
Sep 03, 2021
3.110
3.170
3.060
3.100
114,248
-0.02(-0.64%)
Sep 02, 2021
3.050
3.130
3.000
3.120
143,464
+0.06(+1.96%)
Sep 01, 2021
3.100
3.100
3.050
3.060
27,502
-0.03(-0.97%)
Aug 31, 2021
3.030
3.100
3.016
3.090
93,459
+0.04(+1.31%)
Aug 30, 2021
3.090
3.090
3.000
3.050
38,512
+0.00(+0.00%)
Aug 27, 2021
3.070
3.110
3.036
3.050
52,228
-0.03(-0.97%)
Aug 26, 2021
3.060
3.100
3.011
3.080
74,885
-0.02(-0.65%)
Aug 25, 2021
3.050
3.110
3.020
3.100
64,244
+0.05(+1.64%)
Aug 24, 2021
2.940
3.050
2.910
3.050
92,627
+0.10(+3.39%)
Aug 23, 2021
2.860
2.950
2.860
2.950
79,311
+0.09(+3.15%)
Aug 20, 2021
2.830
2.920
2.770
2.860
90,156
+0.07(+2.51%)
Aug 19, 2021
2.800
2.880
2.790
2.790
144,030
-0.08(-2.79%)
Aug 18, 2021
2.860
2.940
2.800
2.870
72,741
-0.01(-0.35%)
Aug 17, 2021
2.770
2.910
2.730
2.880
151,434
+0.11(+3.97%)
Aug 16, 2021
2.900
2.920
2.770
2.770
271,213
-0.15(-5.14%)
Aug 13, 2021
2.970
3.000
2.900
2.920
150,087
-0.07(-2.34%)
Aug 12, 2021
3.020
3.020
2.980
2.990
98,307
-0.05(-1.64%)
Aug 11, 2021
3.060
3.060
3.010
3.040
73,097
-0.02(-0.65%)
Aug 10, 2021
3.100
3.126
3.010
3.060
209,073
+0.00(+0.00%)
Aug 09, 2021
3.050
3.120
3.030
3.060
192,741
-0.05(-1.61%)
Aug 06, 2021
3.100
3.127
2.980
3.110
161,294
+0.01(+0.32%)
Aug 05, 2021
2.990
3.101
2.910
3.100
172,308
+0.16(+5.44%)
Aug 04, 2021
3.010
3.031
2.910
2.940
418,406
-0.08(-2.65%)
Aug 03, 2021
3.160
3.240
2.950
3.020
399,857
-0.17(-5.33%)
Aug 02, 2021
3.130
3.239
3.060
3.190
293,037
+0.03(+0.95%)
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%)
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
.