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 (%)
Jun 30, 2023
2.030
2.030
2.010
2.030
20,265
+0.01(+0.50%)
Jun 29, 2023
2.010
2.020
2.010
2.020
16,422
+0.00(+0.00%)
Jun 28, 2023
2.012
2.030
2.001
2.020
11,025
-0.01(-0.49%)
Jun 27, 2023
2.040
2.045
2.000
2.030
27,321
-0.01(-0.49%)
Jun 26, 2023
2.030
2.050
2.010
2.040
18,477
+0.00(+0.00%)
Jun 23, 2023
2.090
2.090
2.030
2.040
102,540
-0.06(-2.86%)
Jun 22, 2023
2.120
2.120
2.050
2.100
9,058
+0.00(+0.00%)
Jun 21, 2023
2.060
2.120
2.030
2.100
43,776
-0.00(-0.24%)
Jun 20, 2023
2.080
2.105
2.060
2.105
91,210
+0.00(+0.24%)
Jun 16, 2023
2.080
2.160
2.050
2.100
113,843
+0.00(+0.00%)
Jun 15, 2023
2.020
2.110
2.020
2.100
30,892
+0.06(+2.94%)
Jun 14, 2023
2.050
2.060
2.040
2.040
15,033
-0.06(-2.86%)
Jun 13, 2023
2.070
2.109
2.030
2.100
32,798
-0.01(-0.47%)
Jun 12, 2023
2.050
2.110
2.040
2.110
18,317
+0.05(+2.43%)
Jun 09, 2023
2.070
2.100
2.040
2.060
18,178
-0.01(-0.48%)
Jun 08, 2023
2.100
2.100
2.060
2.070
20,094
-0.03(-1.43%)
Jun 07, 2023
2.040
2.110
2.030
2.100
27,286
+0.00(+0.00%)
Jun 06, 2023
2.030
2.110
2.030
2.100
31,463
+0.02(+0.96%)
Jun 05, 2023
2.050
2.110
2.030
2.080
12,832
-0.03(-1.42%)
Jun 02, 2023
2.100
2.110
2.010
2.110
43,177
+0.01(+0.48%)
Jun 01, 2023
2.090
2.140
2.050
2.100
52,895
-0.01(-0.47%)
May 31, 2023
2.050
2.140
2.040
2.110
27,106
+0.03(+1.44%)
May 30, 2023
2.020
2.140
2.010
2.080
43,320
+0.00(+0.00%)
May 26, 2023
2.060
2.100
2.032
2.080
26,633
+0.01(+0.48%)
May 25, 2023
2.090
2.110
2.050
2.070
16,357
-0.04(-1.90%)
May 24, 2023
2.090
2.110
2.030
2.110
13,664
+0.00(+0.00%)
May 23, 2023
2.090
2.134
2.070
2.110
37,429
+0.00(+0.00%)
May 22, 2023
2.040
2.120
2.040
2.110
41,838
+0.07(+3.43%)
May 19, 2023
2.100
2.100
2.020
2.040
35,677
-0.06(-2.85%)
May 18, 2023
2.090
2.110
2.090
2.100
7,733
-0.01(-0.47%)
May 17, 2023
2.060
2.110
2.050
2.110
21,213
+0.02(+1.20%)
May 16, 2023
2.050
2.110
2.040
2.085
25,490
+0.02(+0.72%)
May 15, 2023
2.050
2.100
2.040
2.070
27,421
+0.01(+0.49%)
May 12, 2023
2.080
2.100
2.050
2.060
11,186
-0.04(-1.90%)
May 11, 2023
2.070
2.110
2.060
2.100
16,957
+0.00(+0.00%)
May 10, 2023
2.090
2.110
2.080
2.100
16,222
-0.01(-0.47%)
May 09, 2023
2.050
2.110
2.030
2.110
12,312
+0.05(+2.43%)
May 08, 2023
2.070
2.100
1.990
2.060
53,000
-0.05(-2.35%)
May 05, 2023
2.060
2.140
2.060
2.110
12,545
+0.03(+1.42%)
May 04, 2023
2.050
2.100
2.020
2.080
14,411
-0.02(-0.95%)
May 03, 2023
2.000
2.130
2.000
2.100
76,996
+0.05(+2.38%)
May 02, 2023
2.010
2.080
2.010
2.051
14,334
+0.02(+1.04%)
May 01, 2023
1.960
2.050
1.960
2.030
20,683
+0.03(+1.50%)
Apr 28, 2023
1.960
2.000
1.950
2.000
10,191
+0.01(+0.50%)
Apr 27, 2023
1.970
2.000
1.950
1.990
26,194
-0.01(-0.50%)
Apr 26, 2023
1.950
2.000
1.930
2.000
23,173
+0.04(+2.04%)
Apr 25, 2023
1.960
1.984
1.940
1.960
6,818
+0.00(+0.00%)
Apr 24, 2023
1.950
1.980
1.940
1.960
7,982
+0.02(+1.03%)
Apr 21, 2023
1.930
1.970
1.912
1.940
37,382
-0.04(-1.92%)
Apr 20, 2023
1.980
2.005
1.970
1.978
17,310
-0.00(-0.10%)
Apr 19, 2023
1.970
2.020
1.969
1.980
8,635
-0.02(-1.00%)
Apr 18, 2023
1.971
2.038
1.970
2.000
20,313
-0.03(-1.70%)
Apr 17, 2023
2.020
2.040
2.000
2.035
5,195
+0.03(+1.63%)
Apr 14, 2023
1.985
2.040
1.985
2.002
5,079
-0.04(-1.75%)
Apr 13, 2023
1.960
2.050
1.960
2.038
11,005
+0.04(+1.88%)
Apr 12, 2023
1.960
2.040
1.940
2.000
16,996
+0.00(+0.00%)
Apr 11, 2023
2.050
2.050
1.980
2.000
25,624
-0.02(-0.99%)
Apr 10, 2023
1.940
2.020
1.940
2.020
14,639
+0.05(+2.54%)
Apr 06, 2023
2.000
2.030
1.950
1.970
20,923
+0.02(+1.03%)
Apr 05, 2023
1.950
1.990
1.930
1.950
37,814
-0.04(-2.01%)
Apr 04, 2023
1.960
1.990
1.930
1.990
58,613
+0.04(+2.05%)
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
.