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 (%)
Jun 30, 2021
3.520
3.530
3.450
3.490
92,318
-0.01(-0.29%)
Jun 29, 2021
3.560
3.590
3.440
3.500
172,919
-0.08(-2.23%)
Jun 28, 2021
3.630
3.650
3.497
3.580
157,215
-0.04(-1.10%)
Jun 25, 2021
3.530
3.620
3.528
3.620
156,499
+0.08(+2.26%)
Jun 24, 2021
3.580
3.580
3.520
3.540
84,975
+0.01(+0.28%)
Jun 23, 2021
3.390
3.540
3.360
3.530
137,775
+0.14(+4.13%)
Jun 22, 2021
3.430
3.450
3.360
3.390
141,986
-0.06(-1.74%)
Jun 21, 2021
3.610
3.650
3.440
3.450
209,659
-0.16(-4.43%)
Jun 18, 2021
3.640
3.700
3.600
3.610
211,282
-0.05(-1.37%)
Jun 17, 2021
3.710
3.750
3.610
3.660
114,715
-0.05(-1.35%)
Jun 16, 2021
3.730
3.780
3.640
3.710
138,235
-0.05(-1.33%)
Jun 15, 2021
3.810
3.890
3.700
3.760
307,923
-0.14(-3.59%)
Jun 14, 2021
3.760
3.900
3.760
3.900
297,444
+0.22(+5.98%)
Jun 11, 2021
3.720
3.720
3.600
3.680
108,626
-0.01(-0.27%)
Jun 10, 2021
3.810
3.810
3.630
3.690
133,886
-0.09(-2.38%)
Jun 09, 2021
3.770
3.870
3.751
3.780
206,244
+0.05(+1.34%)
Jun 08, 2021
3.680
3.750
3.580
3.730
219,545
+0.09(+2.47%)
Jun 07, 2021
3.580
3.700
3.580
3.640
140,989
+0.07(+1.96%)
Jun 04, 2021
3.630
3.720
3.550
3.570
160,551
-0.11(-2.99%)
Jun 03, 2021
3.560
3.720
3.540
3.680
216,867
+0.12(+3.37%)
Jun 02, 2021
3.490
3.590
3.390
3.560
191,391
+0.07(+2.01%)
Jun 01, 2021
3.510
3.530
3.420
3.490
142,004
+0.00(+0.00%)
May 28, 2021
3.470
3.530
3.460
3.490
120,814
+0.05(+1.45%)
May 27, 2021
3.360
3.500
3.350
3.440
165,338
+0.06(+1.78%)
May 26, 2021
3.250
3.390
3.220
3.380
172,743
+0.11(+3.36%)
May 25, 2021
3.250
3.300
3.230
3.270
69,987
+0.01(+0.31%)
May 24, 2021
3.340
3.360
3.200
3.260
124,142
-0.07(-2.10%)
May 21, 2021
3.370
3.380
3.303
3.330
97,386
+0.00(+0.00%)
May 20, 2021
3.340
3.420
3.270
3.330
138,628
-0.01(-0.30%)
May 19, 2021
3.280
3.370
3.240
3.340
84,637
-0.02(-0.60%)
May 18, 2021
3.280
3.410
3.250
3.360
174,282
+0.08(+2.44%)
May 17, 2021
3.200
3.310
3.180
3.280
152,578
+0.05(+1.55%)
May 14, 2021
3.140
3.290
3.100
3.230
248,017
+0.16(+5.21%)
May 13, 2021
3.190
3.270
3.030
3.070
321,897
-0.12(-3.76%)
May 12, 2021
3.170
3.429
3.140
3.190
780,146
+0.07(+2.24%)
May 11, 2021
2.950
3.150
2.920
3.120
621,145
+0.06(+1.96%)
May 10, 2021
3.260
3.290
3.060
3.060
554,081
-0.17(-5.26%)
May 07, 2021
3.140
3.349
3.140
3.230
230,599
+0.14(+4.53%)
May 06, 2021
3.260
3.282
3.050
3.090
458,932
-0.16(-4.92%)
May 05, 2021
3.340
3.370
3.230
3.250
282,409
-0.04(-1.22%)
May 04, 2021
3.290
3.360
3.170
3.290
320,744
-0.07(-2.08%)
May 03, 2021
3.460
3.490
3.360
3.360
287,615
-0.08(-2.33%)
Apr 30, 2021
3.490
3.540
3.420
3.440
182,900
-0.06(-1.71%)
Apr 29, 2021
3.570
3.600
3.470
3.500
237,501
-0.09(-2.51%)
Apr 28, 2021
3.550
3.630
3.510
3.590
301,277
+0.04(+1.13%)
Apr 27, 2021
3.630
3.660
3.520
3.550
376,346
-0.04(-1.11%)
Apr 26, 2021
3.510
3.690
3.490
3.590
817,383
+0.05(+1.41%)
Apr 23, 2021
3.530
3.550
3.460
3.540
165,100
+0.04(+1.14%)
Apr 22, 2021
3.440
3.570
3.420
3.500
229,503
+0.06(+1.74%)
Apr 21, 2021
3.310
3.480
3.260
3.440
394,500
+0.14(+4.24%)
Apr 20, 2021
3.350
3.440
3.280
3.300
292,081
-0.09(-2.65%)
Apr 19, 2021
3.340
3.420
3.260
3.390
309,571
+0.03(+0.89%)
Apr 16, 2021
3.400
3.402
3.220
3.360
434,500
-0.04(-1.18%)
Apr 15, 2021
3.500
3.530
3.350
3.400
422,935
-0.06(-1.73%)
Apr 14, 2021
3.510
3.580
3.440
3.460
366,693
-0.07(-1.98%)
Apr 13, 2021
3.480
3.570
3.480
3.530
317,441
+0.03(+0.86%)
Apr 12, 2021
3.660
3.660
3.460
3.500
304,113
-0.13(-3.58%)
Apr 09, 2021
3.550
3.770
3.541
3.630
372,200
+0.02(+0.55%)
Apr 08, 2021
3.610
3.640
3.480
3.610
228,034
-0.02(-0.55%)
Apr 07, 2021
3.610
3.670
3.550
3.630
198,472
-0.03(-0.82%)
Apr 06, 2021
3.660
3.760
3.590
3.660
202,097
-0.01(-0.27%)
Apr 05, 2021
3.800
3.800
3.590
3.670
209,702
-0.09(-2.39%)
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
.