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 (%)
Jan 29, 2021
4.240
4.438
4.160
4.200
480,600
+0.02(+0.48%)
Jan 28, 2021
4.210
4.380
4.140
4.180
437,718
-0.05(-1.18%)
Jan 27, 2021
4.260
4.460
4.150
4.230
696,168
-0.28(-6.21%)
Jan 26, 2021
4.510
4.600
4.470
4.510
412,988
+0.03(+0.67%)
Jan 25, 2021
4.660
4.730
4.410
4.480
810,005
-0.18(-3.86%)
Jan 22, 2021
4.690
4.750
4.590
4.660
809,700
+0.01(+0.22%)
Jan 21, 2021
4.630
4.840
4.570
4.650
1,000,097
+0.04(+0.87%)
Jan 20, 2021
4.710
4.740
4.480
4.610
1,010,728
-0.14(-2.95%)
Jan 19, 2021
4.480
4.800
4.430
4.750
1,458,196
+0.30(+6.74%)
Jan 15, 2021
4.460
4.550
4.410
4.450
278,800
-0.03(-0.67%)
Jan 14, 2021
4.600
4.600
4.410
4.480
535,588
-0.07(-1.54%)
Jan 13, 2021
4.380
4.600
4.330
4.550
933,474
+0.24(+5.57%)
Jan 12, 2021
4.310
4.390
4.270
4.310
254,010
+0.02(+0.47%)
Jan 11, 2021
4.200
4.380
4.200
4.290
498,015
+0.07(+1.66%)
Jan 08, 2021
4.260
4.260
4.110
4.220
246,800
+0.05(+1.20%)
Jan 07, 2021
4.160
4.280
4.160
4.170
175,389
+0.04(+0.97%)
Jan 06, 2021
4.250
4.360
4.120
4.130
330,405
-0.13(-3.05%)
Jan 05, 2021
4.130
4.290
4.100
4.260
248,498
+0.10(+2.40%)
Jan 04, 2021
4.020
4.190
4.020
4.160
344,335
+0.15(+3.74%)
Dec 31, 2020
4.010
4.010
4.010
280,203
-0.07(-1.72%)
Dec 30, 2020
4.010
4.100
4.010
4.080
280,203
+0.08(+2.00%)
Dec 29, 2020
4.190
4.190
3.980
4.000
554,841
-0.16(-3.85%)
Dec 28, 2020
4.260
4.320
4.150
4.160
321,756
-0.09(-2.12%)
Dec 24, 2020
4.410
4.420
4.180
4.250
399,200
-0.11(-2.52%)
Dec 23, 2020
4.480
4.490
4.300
4.360
409,782
-0.07(-1.58%)
Dec 22, 2020
4.370
4.750
4.320
4.430
3,159,718
+0.16(+3.75%)
Dec 21, 2020
4.030
4.530
3.970
4.270
1,468,095
+0.27(+6.75%)
Dec 18, 2020
4.070
4.190
4.000
4.000
335,100
-0.08(-1.96%)
Dec 17, 2020
4.140
4.170
4.050
4.080
193,960
-0.04(-0.97%)
Dec 16, 2020
4.140
4.180
4.050
4.120
250,767
-0.03(-0.72%)
Dec 15, 2020
4.260
4.340
4.078
4.150
534,825
-0.15(-3.49%)
Dec 14, 2020
4.440
4.500
4.270
4.300
217,097
-0.13(-2.93%)
Dec 11, 2020
4.370
4.600
4.310
4.430
781,200
+0.13(+3.02%)
Dec 10, 2020
4.100
4.340
4.060
4.300
438,234
+0.18(+4.37%)
Dec 09, 2020
4.120
4.180
3.970
4.120
236,373
-0.03(-0.72%)
Dec 08, 2020
4.090
4.200
4.090
4.150
243,882
+0.06(+1.47%)
Dec 07, 2020
4.190
4.240
4.090
4.090
172,657
-0.10(-2.39%)
Dec 04, 2020
4.270
4.310
4.170
4.190
172,300
-0.07(-1.64%)
Dec 03, 2020
4.240
4.350
4.210
4.260
186,334
-0.01(-0.23%)
Dec 02, 2020
4.180
4.330
4.100
4.270
289,454
+0.08(+1.91%)
Dec 01, 2020
4.240
4.240
4.100
4.190
257,583
-0.05(-1.18%)
Nov 30, 2020
4.230
4.270
4.030
4.240
380,650
-0.04(-0.93%)
Nov 27, 2020
4.190
4.450
4.190
4.280
633,500
+0.09(+2.15%)
Nov 25, 2020
4.010
4.190
3.980
4.190
270,100
+0.15(+3.71%)
Nov 24, 2020
4.130
4.150
3.910
4.040
456,905
-0.14(-3.35%)
Nov 23, 2020
4.050
4.280
3.960
4.180
2,162,680
+0.29(+7.46%)
Nov 20, 2020
3.780
3.900
3.730
3.890
318,900
+0.11(+2.91%)
Nov 19, 2020
3.890
3.920
3.730
3.780
433,297
-0.12(-3.08%)
Nov 18, 2020
3.950
3.990
3.880
3.900
164,444
-0.03(-0.76%)
Nov 17, 2020
4.040
4.040
3.930
3.930
104,261
-0.12(-2.96%)
Nov 16, 2020
4.010
4.090
3.960
4.050
156,805
+0.02(+0.50%)
Nov 13, 2020
3.950
4.090
3.950
4.030
201,600
+0.05(+1.26%)
Nov 12, 2020
3.850
3.990
3.830
3.980
247,126
+0.16(+4.19%)
Nov 11, 2020
3.900
3.910
3.770
3.820
167,700
-0.05(-1.29%)
Nov 10, 2020
3.850
3.940
3.740
3.870
245,464
+0.08(+2.11%)
Nov 09, 2020
4.030
4.050
3.770
3.790
413,175
-0.16(-4.05%)
Nov 06, 2020
4.000
4.030
3.925
3.950
162,900
-0.04(-1.00%)
Nov 05, 2020
4.030
4.070
3.940
3.990
238,818
-0.04(-0.99%)
Nov 04, 2020
4.030
4.150
3.910
4.030
438,707
+0.01(+0.25%)
Nov 03, 2020
4.050
4.060
3.950
4.020
162,435
-0.03(-0.74%)
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
.