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 30, 2023
1.890
1.890
1.820
1.820
8,595
-0.08(-4.21%)
Nov 29, 2023
1.880
1.939
1.880
1.900
28,353
+0.00(+0.09%)
Nov 28, 2023
1.950
1.950
1.890
1.898
5,975
-0.04(-2.15%)
Nov 27, 2023
1.950
1.950
1.910
1.940
12,402
-0.01(-0.51%)
Nov 24, 2023
1.860
1.950
1.860
1.950
23,507
+0.08(+4.28%)
Nov 22, 2023
1.890
1.890
1.850
1.870
12,471
-0.02(-1.06%)
Nov 21, 2023
1.810
1.900
1.810
1.890
9,760
+0.02(+1.07%)
Nov 20, 2023
1.780
1.870
1.780
1.870
12,861
+0.06(+3.31%)
Nov 17, 2023
1.790
1.810
1.750
1.810
20,035
+0.03(+1.69%)
Nov 16, 2023
1.736
1.820
1.736
1.780
32,844
+0.01(+0.28%)
Nov 15, 2023
1.759
1.800
1.738
1.775
19,573
+0.01(+0.85%)
Nov 14, 2023
1.770
1.790
1.750
1.760
10,855
-0.02(-1.12%)
Nov 13, 2023
1.760
1.790
1.752
1.780
2,031
-0.01(-0.71%)
Nov 10, 2023
1.810
1.850
1.760
1.793
26,738
-0.04(-2.03%)
Nov 09, 2023
1.830
1.830
1.800
1.830
27,237
-0.01(-0.54%)
Nov 08, 2023
1.850
1.890
1.800
1.840
13,541
+0.00(+0.00%)
Nov 07, 2023
1.810
1.910
1.760
1.840
19,924
+0.00(+0.00%)
Nov 06, 2023
1.860
1.900
1.800
1.840
13,354
-0.06(-3.22%)
Nov 03, 2023
1.750
1.910
1.735
1.901
34,486
+0.10(+5.63%)
Nov 02, 2023
1.780
1.900
1.778
1.800
15,095
+0.00(+0.00%)
Nov 01, 2023
1.780
1.830
1.765
1.800
22,498
+0.01(+0.56%)
Oct 31, 2023
1.780
1.800
1.760
1.790
26,620
-0.01(-0.56%)
Oct 30, 2023
1.830
1.885
1.795
1.800
37,885
-0.07(-3.74%)
Oct 27, 2023
1.970
1.975
1.820
1.870
56,628
-0.09(-4.59%)
Oct 26, 2023
1.970
1.990
1.960
1.960
15,062
+0.00(+0.00%)
Oct 25, 2023
1.970
2.000
1.960
1.960
18,868
-0.01(-0.51%)
Oct 24, 2023
1.970
1.978
1.960
1.970
11,881
-0.01(-0.51%)
Oct 23, 2023
2.050
2.050
1.970
1.980
38,807
-0.05(-2.46%)
Oct 20, 2023
2.040
2.050
2.000
2.030
101,939
+0.00(+0.00%)
Oct 19, 2023
2.022
2.040
2.001
2.030
20,650
-0.01(-0.49%)
Oct 18, 2023
2.040
2.040
2.011
2.040
10,689
+0.00(+0.00%)
Oct 17, 2023
2.010
2.040
2.010
2.040
5,632
+0.02(+0.99%)
Oct 16, 2023
2.040
2.040
2.010
2.020
14,325
-0.02(-0.74%)
Oct 13, 2023
2.030
2.040
2.021
2.035
2,979
+0.01(+0.25%)
Oct 12, 2023
2.060
2.060
2.010
2.030
48,696
-0.02(-0.98%)
Oct 11, 2023
2.010
2.060
2.010
2.050
26,462
+0.00(+0.00%)
Oct 10, 2023
2.030
2.050
2.010
2.050
31,892
+0.01(+0.49%)
Oct 09, 2023
2.015
2.050
2.015
2.040
4,131
+0.01(+0.49%)
Oct 06, 2023
2.000
2.050
2.000
2.030
5,591
-0.02(-0.98%)
Oct 05, 2023
2.000
2.050
2.000
2.050
9,101
+0.03(+1.49%)
Oct 04, 2023
2.020
2.050
2.000
2.020
11,771
+0.00(+0.00%)
Oct 03, 2023
2.040
2.050
2.010
2.020
31,702
+0.01(+0.50%)
Oct 02, 2023
2.010
2.040
2.000
2.010
36,438
+0.00(+0.00%)
Sep 29, 2023
2.010
2.020
2.010
2.010
18,760
+0.00(+0.00%)
Sep 28, 2023
2.010
2.020
2.010
2.010
26,764
+0.00(+0.00%)
Sep 27, 2023
2.040
2.040
2.010
2.010
15,384
-0.01(-0.25%)
Sep 26, 2023
2.040
2.040
2.010
2.015
29,081
-0.00(-0.25%)
Sep 25, 2023
2.010
2.020
2.010
2.020
13,109
+0.01(+0.50%)
Sep 22, 2023
2.030
2.059
2.010
2.010
10,913
-0.05(-2.43%)
Sep 21, 2023
2.020
2.060
2.020
2.060
29,925
+0.01(+0.49%)
Sep 20, 2023
2.030
2.060
2.030
2.050
14,866
-0.01(-0.49%)
Sep 19, 2023
2.040
2.060
2.035
2.060
6,300
+0.00(+0.00%)
Sep 18, 2023
2.020
2.060
2.011
2.060
15,861
+0.01(+0.49%)
Sep 15, 2023
2.060
2.073
2.050
2.050
76,629
-0.01(-0.49%)
Sep 14, 2023
2.010
2.060
2.010
2.060
35,127
+0.05(+2.49%)
Sep 13, 2023
2.020
2.050
2.010
2.010
19,341
-0.02(-0.99%)
Sep 12, 2023
2.020
2.050
2.020
2.030
17,379
-0.02(-0.98%)
Sep 11, 2023
2.030
2.056
2.020
2.050
14,487
+0.00(+0.00%)
Sep 08, 2023
2.040
2.050
2.030
2.050
23,595
+0.01(+0.49%)
Sep 07, 2023
2.008
2.050
2.008
2.040
8,446
+0.02(+0.99%)
Sep 06, 2023
2.020
2.050
2.020
2.020
17,294
-0.02(-0.98%)
Sep 05, 2023
2.010
2.050
2.000
2.040
56,298
-0.02(-0.91%)
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
.