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 (%)
Nov 30, 2021
2.410
2.425
2.383
2.365
238,267
-0.06(-2.67%)
Nov 29, 2021
2.600
2.600
2.380
2.430
429,800
-0.18(-6.90%)
Nov 26, 2021
2.380
2.640
2.353
2.610
526,979
+0.20(+8.30%)
Nov 24, 2021
2.404
2.502
2.320
2.410
583,663
+0.11(+4.78%)
Nov 23, 2021
2.250
2.360
2.170
2.300
554,378
+0.07(+3.14%)
Nov 22, 2021
2.350
2.390
2.190
2.230
535,823
-0.13(-5.51%)
Nov 19, 2021
2.300
2.420
2.250
2.360
424,852
+0.07(+3.06%)
Nov 18, 2021
2.430
2.310
2.285
2.290
252,400
-0.16(-6.53%)
Nov 17, 2021
2.420
2.490
2.410
2.450
106,893
+0.02(+0.82%)
Nov 16, 2021
2.440
2.460
2.410
2.430
93,858
-0.01(-0.41%)
Nov 15, 2021
2.460
2.481
2.410
2.440
107,201
-0.03(-1.21%)
Nov 12, 2021
2.410
2.480
2.410
2.470
96,617
+0.05(+2.07%)
Nov 11, 2021
2.490
2.550
2.390
2.420
180,410
-0.17(-6.56%)
Nov 10, 2021
2.600
2.590
260,433
-0.01(-0.38%)
Nov 09, 2021
2.660
2.670
2.600
2.600
172,666
-0.08(-2.99%)
Nov 08, 2021
2.620
2.694
2.610
2.680
306,043
+0.05(+1.90%)
Nov 05, 2021
2.630
2.660
2.590
2.630
221,375
+0.00(+0.00%)
Nov 04, 2021
2.620
2.660
2.590
2.630
159,211
-0.01(-0.38%)
Nov 03, 2021
2.650
2.670
2.600
2.640
341,890
-0.01(-0.38%)
Nov 02, 2021
2.700
2.700
2.609
2.650
341,082
-0.05(-1.85%)
Nov 01, 2021
2.630
2.730
2.630
2.700
687,564
-0.04(-1.46%)
Oct 29, 2021
2.870
2.950
2.590
2.740
7,818,590
+0.12(+4.58%)
Oct 28, 2021
2.570
2.660
2.560
2.620
5,954,808
+0.02(+0.77%)
Oct 27, 2021
2.680
2.680
2.580
2.600
112,563
-0.09(-3.35%)
Oct 26, 2021
2.690
2.690
72,448
-0.01(-0.37%)
Oct 25, 2021
2.660
2.725
2.620
2.700
130,928
+0.03(+1.12%)
Oct 22, 2021
2.750
2.760
2.650
2.670
97,115
-0.10(-3.61%)
Oct 21, 2021
2.760
2.790
2.730
2.770
68,332
+0.01(+0.36%)
Oct 20, 2021
2.740
2.799
2.730
2.760
56,192
+0.02(+0.73%)
Oct 19, 2021
2.750
2.770
2.720
2.740
53,849
+0.01(+0.37%)
Oct 18, 2021
2.760
2.830
2.700
2.730
65,320
-0.06(-2.15%)
Oct 15, 2021
2.840
2.850
2.770
2.790
78,365
-0.04(-1.41%)
Oct 14, 2021
2.860
2.890
2.820
2.830
109,209
-0.04(-1.39%)
Oct 13, 2021
2.790
2.910
2.730
2.870
188,031
+0.12(+4.36%)
Oct 12, 2021
2.690
2.760
2.650
2.750
131,654
+0.06(+2.23%)
Oct 11, 2021
2.680
2.740
2.680
2.690
63,678
-0.02(-0.74%)
Oct 08, 2021
2.785
2.785
2.680
2.710
136,625
-0.04(-1.45%)
Oct 07, 2021
2.780
2.850
2.710
2.750
143,409
-0.02(-0.72%)
Oct 06, 2021
2.780
2.840
2.720
2.770
141,280
-0.04(-1.42%)
Oct 05, 2021
2.890
2.900
2.780
2.810
140,382
-0.05(-1.75%)
Oct 04, 2021
2.950
2.954
2.830
2.860
75,087
-0.11(-3.70%)
Oct 01, 2021
2.940
2.980
2.900
2.970
103,343
+0.01(+0.34%)
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%)
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
.