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
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2020
3.780
4.260
3.660
3.660
41,924
-0.03(-0.81%)
Apr 29, 2020
3.460
3.780
3.460
3.690
13,602
+0.23(+6.65%)
Apr 28, 2020
3.879
3.879
3.260
3.460
60,868
-0.39(-10.13%)
Apr 27, 2020
3.890
4.020
3.700
3.850
11,939
-0.13(-3.26%)
Apr 24, 2020
4.140
4.250
3.900
3.980
10,600
-0.15(-3.64%)
Apr 23, 2020
3.990
4.130
3.860
4.130
8,799
+0.31(+8.12%)
Apr 22, 2020
4.220
4.220
3.710
3.820
23,212
-0.16(-4.02%)
Apr 21, 2020
4.120
4.420
3.800
3.980
20,914
-0.30(-7.01%)
Apr 20, 2020
4.610
4.665
4.100
4.280
25,770
-0.31(-6.75%)
Apr 17, 2020
5.350
5.350
4.255
4.590
58,500
-0.27(-5.56%)
Apr 16, 2020
4.550
5.450
4.450
4.860
117,884
+0.54(+12.50%)
Apr 15, 2020
3.870
4.500
3.780
4.320
92,902
+0.58(+15.51%)
Apr 14, 2020
3.500
3.900
3.500
3.740
33,397
+0.35(+10.44%)
Apr 13, 2020
3.230
3.460
3.032
3.386
27,872
+0.39(+12.88%)
Apr 09, 2020
3.030
3.258
2.950
3.000
38,800
+0.12(+4.17%)
Apr 08, 2020
2.900
2.900
2.761
2.880
7,695
+0.12(+4.35%)
Apr 07, 2020
2.840
2.854
2.630
2.760
15,016
-0.08(-2.65%)
Apr 06, 2020
2.880
3.020
2.820
2.835
24,127
-0.00(-0.18%)
Apr 03, 2020
2.800
2.870
2.800
2.840
10,800
+0.02(+0.71%)
Apr 02, 2020
2.730
2.820
2.665
2.820
3,529
+0.13(+4.83%)
Apr 01, 2020
2.720
2.840
2.610
2.690
10,944
-0.10(-3.58%)
Mar 31, 2020
2.730
2.850
2.705
2.790
9,379
+0.11(+4.14%)
Mar 30, 2020
2.600
2.780
2.520
2.679
3,682
+0.05(+1.86%)
Mar 27, 2020
2.710
2.785
2.550
2.630
7,100
-0.09(-3.31%)
Mar 26, 2020
2.700
2.740
2.614
2.720
13,268
+0.17(+6.67%)
Mar 25, 2020
2.650
2.901
2.523
2.550
23,289
-0.05(-1.92%)
Mar 24, 2020
2.650
2.750
2.510
2.600
7,335
+0.06(+2.36%)
Mar 23, 2020
2.640
2.640
2.510
2.540
6,260
-0.06(-2.31%)
Mar 20, 2020
2.660
2.695
2.600
2.600
7,800
+0.02(+0.68%)
Mar 19, 2020
2.210
2.582
2.210
2.582
11,386
+0.26(+11.31%)
Mar 18, 2020
2.500
2.589
2.300
2.320
12,533
-0.18(-7.20%)
Mar 17, 2020
2.700
2.700
2.460
2.500
10,179
+0.05(+2.04%)
Mar 16, 2020
2.710
2.710
2.450
2.450
27,838
-0.25(-9.26%)
Mar 13, 2020
3.000
3.137
2.700
2.700
43,800
-0.31(-10.30%)
Mar 12, 2020
3.120
3.130
3.000
3.010
41,761
-0.18(-5.64%)
Mar 11, 2020
3.210
3.420
3.120
3.190
11,091
-0.12(-3.48%)
Mar 10, 2020
3.450
3.457
3.150
3.305
20,017
-0.08(-2.51%)
Mar 09, 2020
4.000
4.000
3.380
3.390
32,060
-0.41(-10.79%)
Mar 06, 2020
4.030
4.030
3.688
3.800
36,700
+0.13(+3.54%)
Mar 05, 2020
3.800
3.800
3.670
3.670
8,985
-0.16(-4.18%)
Mar 04, 2020
3.890
3.890
3.700
3.830
25,635
+0.13(+3.51%)
Mar 03, 2020
3.790
3.790
3.400
3.700
23,620
-0.14(-3.65%)
Mar 02, 2020
3.830
3.900
3.510
3.840
37,778
+0.10(+2.67%)
Feb 28, 2020
3.260
3.740
3.260
3.740
73,300
+0.48(+14.72%)
Feb 27, 2020
3.550
3.550
3.110
3.260
131,414
-0.87(-21.07%)
Feb 26, 2020
4.210
4.360
4.080
4.130
22,238
-0.01(-0.24%)
Feb 25, 2020
4.505
4.505
4.140
4.140
19,865
-0.22(-5.05%)
Feb 24, 2020
4.150
4.490
4.070
4.360
32,731
+0.10(+2.35%)
Feb 21, 2020
4.800
4.800
3.934
4.260
181,100
-0.64(-13.06%)
Feb 20, 2020
5.210
5.210
4.800
4.900
62,686
-0.30(-5.77%)
Feb 19, 2020
5.550
5.550
4.920
5.200
86,075
-0.15(-2.80%)
Feb 18, 2020
5.460
5.520
5.350
5.350
14,745
-0.18(-3.25%)
Feb 14, 2020
5.450
5.530
5.450
5.530
4,300
+0.05(+0.91%)
Feb 13, 2020
5.360
5.500
5.350
5.480
10,746
-0.01(-0.18%)
Feb 12, 2020
5.550
5.550
5.370
5.490
17,972
+0.14(+2.62%)
Feb 11, 2020
5.450
5.733
5.270
5.350
11,848
-0.17(-3.08%)
Feb 10, 2020
5.650
5.790
5.500
5.520
18,372
-0.15(-2.65%)
Feb 07, 2020
5.550
5.790
5.480
5.670
26,800
+0.12(+2.16%)
Feb 06, 2020
5.710
5.710
5.401
5.550
7,179
-0.09(-1.60%)
Feb 05, 2020
5.741
5.741
5.470
5.640
24,189
+0.02(+0.36%)
Feb 04, 2020
5.770
5.830
5.520
5.620
19,936
-0.11(-1.92%)
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
.