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 3, 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 (%)
Feb 28, 2022
2.030
2.100
1.980
2.030
70,501
-0.03(-1.46%)
Feb 25, 2022
2.080
2.080
1.990
2.060
86,287
-0.02(-0.96%)
Feb 24, 2022
1.900
2.090
1.840
2.080
105,876
+0.11(+5.58%)
Feb 23, 2022
1.960
2.020
1.940
1.970
161,541
+0.00(+0.00%)
Feb 22, 2022
1.900
2.030
1.860
1.970
186,260
+0.07(+3.68%)
Feb 18, 2022
1.900
0
+0.08(+4.40%)
Feb 17, 2022
1.830
1.855
1.790
1.820
118,604
-0.03(-1.62%)
Feb 16, 2022
1.860
1.880
1.800
1.850
56,903
-0.03(-1.60%)
Feb 15, 2022
1.830
1.910
1.830
1.880
68,007
+0.06(+3.30%)
Feb 14, 2022
1.960
1.960
1.820
1.820
116,159
-0.14(-7.14%)
Feb 11, 2022
2.040
2.070
1.940
1.960
111,648
-0.10(-4.85%)
Feb 10, 2022
1.970
2.080
1.970
2.060
90,506
+0.09(+4.57%)
Feb 09, 2022
1.940
2.020
1.939
1.970
49,511
+0.05(+2.60%)
Feb 08, 2022
1.920
1.950
1.900
1.920
19,377
-0.02(-1.03%)
Feb 07, 2022
1.880
1.990
1.880
1.940
109,076
+0.08(+4.30%)
Feb 04, 2022
1.810
1.890
1.800
1.860
29,062
+0.02(+1.09%)
Feb 03, 2022
1.840
1.840
78,142
+0.01(+0.55%)
Feb 02, 2022
1.910
1.920
1.820
1.830
44,715
-0.08(-4.19%)
Feb 01, 2022
1.890
1.970
1.890
1.910
38,665
+0.02(+1.06%)
Jan 31, 2022
1.770
1.890
120,464
+0.12(+6.78%)
Jan 28, 2022
1.760
1.820
1.735
1.770
96,736
-0.03(-1.67%)
Jan 27, 2022
1.860
1.870
1.790
1.800
108,254
-0.06(-3.23%)
Jan 26, 2022
1.970
1.990
1.860
1.860
112,223
-0.08(-4.12%)
Jan 25, 2022
1.830
1.970
1.770
1.940
71,456
+0.04(+2.11%)
Jan 24, 2022
1.890
1.910
1.710
1.900
319,744
-0.02(-1.04%)
Jan 21, 2022
1.960
2.000
1.876
1.920
179,689
-0.08(-4.00%)
Jan 20, 2022
2.000
2.060
1.987
2.000
72,770
+0.02(+1.27%)
Jan 19, 2022
2.020
2.020
1.920
1.975
122,064
-0.00(-0.25%)
Jan 18, 2022
2.020
2.041
1.970
1.980
93,184
-0.04(-1.98%)
Jan 14, 2022
2.020
0
-0.02(-0.98%)
Jan 13, 2022
2.060
2.080
2.010
2.040
155,212
-0.01(-0.49%)
Jan 12, 2022
2.050
2.110
2.050
2.050
133,178
-0.04(-1.91%)
Jan 11, 2022
2.060
2.140
2.050
2.090
130,759
+0.05(+2.45%)
Jan 10, 2022
2.010
2.070
2.000
2.040
149,675
+0.00(+0.00%)
Jan 07, 2022
2.040
2.120
2.010
2.040
157,192
-0.01(-0.49%)
Jan 06, 2022
2.120
2.128
2.030
2.050
236,868
-0.04(-1.91%)
Jan 05, 2022
2.230
2.250
2.090
2.090
256,864
-0.12(-5.43%)
Jan 04, 2022
2.290
2.310
2.210
2.210
120,608
-0.09(-3.91%)
Jan 03, 2022
2.180
2.316
2.158
2.300
316,566
+0.15(+6.98%)
Dec 31, 2021
2.210
2.250
2.140
2.150
283,225
-0.06(-2.71%)
Dec 30, 2021
2.200
2.270
2.200
2.210
186,595
+0.01(+0.45%)
Dec 29, 2021
2.240
2.250
2.145
2.200
329,681
-0.03(-1.35%)
Dec 28, 2021
2.350
2.440
2.210
2.230
242,005
-0.12(-5.11%)
Dec 27, 2021
2.440
2.441
2.340
2.350
215,787
-0.11(-4.47%)
Dec 23, 2021
2.440
2.470
2.370
2.460
253,063
+0.04(+1.65%)
Dec 22, 2021
2.310
2.480
2.300
2.420
544,352
+0.09(+3.86%)
Dec 21, 2021
2.330
2.401
2.300
2.330
472,556
+0.00(+0.00%)
Dec 20, 2021
2.300
2.350
2.245
2.330
174,692
-0.04(-1.69%)
Dec 17, 2021
2.260
2.390
2.245
2.370
301,985
+0.08(+3.49%)
Dec 16, 2021
2.310
2.370
2.270
2.290
164,095
-0.02(-0.87%)
Dec 15, 2021
2.300
2.349
2.245
2.310
198,497
+0.02(+0.87%)
Dec 14, 2021
2.340
2.350
2.250
2.290
169,504
-0.01(-0.43%)
Dec 13, 2021
2.310
2.360
2.230
2.300
129,047
-0.03(-1.29%)
Dec 10, 2021
2.390
2.390
2.290
2.330
69,155
-0.04(-1.69%)
Dec 09, 2021
2.320
2.400
2.320
2.370
170,199
+0.03(+1.28%)
Dec 08, 2021
2.310
2.390
2.300
2.340
245,933
+0.03(+1.30%)
Dec 07, 2021
2.280
2.350
2.270
2.310
317,414
+0.04(+1.54%)
Dec 06, 2021
2.240
2.300
2.170
2.275
197,055
+0.02(+1.11%)
Dec 03, 2021
2.280
2.328
2.180
2.250
611,475
+0.00(+0.00%)
Dec 02, 2021
2.320
2.350
2.230
2.250
437,294
-0.02(-0.88%)
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
.