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 (%)
Feb 28, 2023
2.170
2.230
2.170
2.200
6,471
+0.03(+1.38%)
Feb 27, 2023
2.120
2.175
2.090
2.170
21,586
+0.08(+3.83%)
Feb 24, 2023
2.090
2.100
2.050
2.090
9,765
-0.01(-0.48%)
Feb 23, 2023
2.120
2.131
2.100
2.100
6,373
-0.02(-0.94%)
Feb 22, 2023
2.115
2.140
2.090
2.120
4,608
+0.00(+0.00%)
Feb 21, 2023
2.140
2.150
2.100
2.120
59,462
+0.00(+0.00%)
Feb 17, 2023
2.110
2.150
2.090
2.120
14,703
+0.03(+1.44%)
Feb 16, 2023
2.110
2.130
2.080
2.090
13,326
-0.01(-0.48%)
Feb 15, 2023
2.115
2.190
2.060
2.100
6,575
+0.03(+1.45%)
Feb 14, 2023
2.020
2.130
2.020
2.070
30,550
+0.05(+2.48%)
Feb 13, 2023
2.030
2.070
2.010
2.020
33,948
-0.03(-1.46%)
Feb 10, 2023
2.100
2.100
2.010
2.050
29,736
-0.02(-0.97%)
Feb 09, 2023
2.200
2.200
2.060
2.070
25,444
-0.10(-4.61%)
Feb 08, 2023
2.196
2.223
2.170
2.170
26,329
-0.03(-1.36%)
Feb 07, 2023
2.225
2.240
2.190
2.200
12,616
-0.03(-1.35%)
Feb 06, 2023
2.200
2.250
2.200
2.230
31,829
+0.00(+0.00%)
Feb 03, 2023
2.230
2.320
2.230
2.230
19,279
+0.00(+0.00%)
Feb 02, 2023
2.250
2.250
2.210
2.230
21,937
+0.04(+1.83%)
Feb 01, 2023
2.200
2.210
2.190
2.190
5,543
-0.01(-0.45%)
Jan 31, 2023
2.260
2.260
2.180
2.200
15,977
+0.01(+0.46%)
Jan 30, 2023
2.220
2.230
2.171
2.190
19,599
-0.03(-1.35%)
Jan 27, 2023
2.308
2.308
2.180
2.220
40,078
-0.05(-2.20%)
Jan 26, 2023
2.330
2.394
2.240
2.270
23,041
-0.03(-1.30%)
Jan 25, 2023
2.240
2.300
2.230
2.300
32,335
+0.03(+1.32%)
Jan 24, 2023
2.250
2.310
2.250
2.270
33,024
-0.02(-0.87%)
Jan 23, 2023
2.270
2.300
2.250
2.290
24,191
-0.01(-0.43%)
Jan 20, 2023
2.340
2.340
2.240
2.300
26,681
+0.01(+0.43%)
Jan 19, 2023
2.310
2.330
2.270
2.290
83,217
-0.01(-0.43%)
Jan 18, 2023
2.320
2.360
2.300
2.300
36,734
-0.04(-1.71%)
Jan 17, 2023
2.410
2.410
2.320
2.340
24,583
-0.01(-0.21%)
Jan 13, 2023
2.350
2.350
2.340
2.345
40,415
-0.00(-0.21%)
Jan 12, 2023
2.340
2.400
2.300
2.350
36,768
-0.02(-0.84%)
Jan 11, 2023
2.430
2.460
2.360
2.370
127,929
-0.09(-3.66%)
Jan 10, 2023
2.500
2.515
2.460
2.460
16,679
-0.03(-1.20%)
Jan 09, 2023
2.600
2.630
2.450
2.490
66,407
-0.06(-2.35%)
Jan 06, 2023
2.460
2.700
2.460
2.550
153,922
+0.06(+2.41%)
Jan 05, 2023
2.450
2.490
2.450
2.490
45,856
+0.02(+0.81%)
Jan 04, 2023
2.440
2.480
2.400
2.470
53,056
+0.05(+2.07%)
Jan 03, 2023
2.400
2.430
2.300
2.420
37,783
+0.05(+2.11%)
Dec 30, 2022
2.400
2.420
2.300
2.370
69,668
-0.06(-2.47%)
Dec 29, 2022
2.400
2.430
2.350
2.430
104,860
+0.07(+2.97%)
Dec 28, 2022
2.240
2.360
2.224
2.360
28,143
+0.07(+3.06%)
Dec 27, 2022
2.370
2.370
2.220
2.290
34,306
-0.06(-2.55%)
Dec 23, 2022
2.400
2.430
2.270
2.350
77,368
-0.05(-2.08%)
Dec 22, 2022
2.440
2.440
2.360
2.400
63,805
-0.04(-1.44%)
Dec 21, 2022
2.400
2.460
2.390
2.435
140,783
+0.04(+1.46%)
Dec 20, 2022
2.330
2.450
2.320
2.400
135,407
+0.00(+0.00%)
Dec 19, 2022
2.350
2.400
2.295
2.400
15,534
-0.03(-1.23%)
Dec 16, 2022
2.280
2.430
2.280
2.430
56,718
+0.11(+4.74%)
Dec 15, 2022
2.280
2.350
2.235
2.320
103,335
+0.04(+1.75%)
Dec 14, 2022
2.300
2.300
2.245
2.280
26,863
-0.01(-0.44%)
Dec 13, 2022
2.270
2.300
2.250
2.290
34,892
+0.04(+1.78%)
Dec 12, 2022
2.230
2.260
2.220
2.250
34,727
+0.05(+2.27%)
Dec 09, 2022
2.142
2.210
2.142
2.200
20,223
-0.00(-0.03%)
Dec 08, 2022
2.174
2.210
2.170
2.201
15,768
+0.03(+1.34%)
Dec 07, 2022
2.070
2.190
2.040
2.171
31,079
+0.07(+3.41%)
Dec 06, 2022
2.110
2.110
2.050
2.100
18,573
-0.03(-1.41%)
Dec 05, 2022
2.100
2.150
2.090
2.130
28,926
+0.02(+1.19%)
Dec 02, 2022
2.030
2.130
2.030
2.105
10,136
+0.03(+1.69%)
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
.