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 (%)
Jul 31, 2019
6.800
6.957
6.600
6.850
34,146
-0.03(-0.44%)
Jul 30, 2019
6.640
6.880
6.600
6.880
30,802
+0.27(+4.08%)
Jul 29, 2019
6.951
6.951
6.600
6.610
43,078
-0.19(-2.79%)
Jul 26, 2019
6.910
6.950
6.760
6.800
12,400
-0.18(-2.58%)
Jul 25, 2019
6.880
7.010
6.670
6.980
49,491
+0.07(+1.01%)
Jul 24, 2019
6.840
6.950
6.720
6.910
16,031
+0.07(+1.02%)
Jul 23, 2019
7.050
7.170
6.790
6.840
58,865
-0.30(-4.20%)
Jul 22, 2019
6.850
7.140
6.790
7.140
55,863
+0.24(+3.48%)
Jul 19, 2019
6.980
7.166
6.900
6.900
20,500
-0.02(-0.29%)
Jul 18, 2019
7.150
7.270
6.866
6.920
17,842
-0.28(-3.89%)
Jul 17, 2019
7.260
7.340
6.880
7.200
77,788
+0.00(+0.00%)
Jul 16, 2019
6.900
7.500
6.820
7.200
223,176
+0.24(+3.45%)
Jul 15, 2019
6.850
6.960
6.700
6.960
22,002
+0.12(+1.75%)
Jul 12, 2019
6.920
7.040
6.830
6.840
49,300
-0.03(-0.44%)
Jul 11, 2019
6.950
7.100
6.850
6.870
100,497
-0.03(-0.43%)
Jul 10, 2019
6.900
7.100
6.820
6.900
13,735
+0.04(+0.58%)
Jul 09, 2019
6.750
6.970
6.656
6.860
20,546
+0.07(+1.03%)
Jul 08, 2019
6.940
7.070
6.630
6.790
45,638
-0.15(-2.16%)
Jul 05, 2019
7.050
7.320
6.900
6.940
66,000
-0.04(-0.57%)
Jul 03, 2019
7.150
7.150
6.880
6.980
29,600
-0.12(-1.69%)
Jul 02, 2019
7.060
7.660
6.870
7.100
82,125
-0.02(-0.28%)
Jul 01, 2019
7.320
7.560
7.000
7.120
94,867
-0.20(-2.73%)
Jun 28, 2019
7.200
7.380
6.850
7.320
277,700
+0.25(+3.54%)
Jun 27, 2019
6.810
7.350
6.810
7.070
53,226
+0.26(+3.82%)
Jun 26, 2019
7.270
7.765
6.790
6.810
123,304
-0.61(-8.22%)
Jun 25, 2019
6.720
7.710
6.720
7.420
463,760
+0.75(+11.24%)
Jun 24, 2019
6.460
6.810
6.460
6.670
83,023
+0.21(+3.25%)
Jun 21, 2019
6.300
6.570
6.300
6.460
63,500
+0.13(+2.05%)
Jun 20, 2019
6.390
6.630
6.170
6.330
190,503
+0.20(+3.26%)
Jun 19, 2019
6.180
6.980
6.070
6.130
238,683
-0.11(-1.76%)
Jun 18, 2019
6.430
6.740
6.100
6.240
105,929
-0.16(-2.50%)
Jun 17, 2019
6.530
7.083
6.400
6.400
69,995
-0.09(-1.39%)
Jun 14, 2019
6.680
6.680
6.250
6.490
71,000
-0.19(-2.84%)
Jun 13, 2019
6.330
6.790
6.260
6.680
76,424
+0.34(+5.36%)
Jun 12, 2019
6.580
6.650
6.330
6.340
56,386
-0.31(-4.66%)
Jun 11, 2019
6.530
7.000
6.510
6.650
107,057
+0.13(+1.99%)
Jun 10, 2019
7.260
7.500
6.500
6.520
229,230
-0.78(-10.68%)
Jun 07, 2019
7.600
8.250
7.190
7.300
186,100
-0.30(-3.95%)
Jun 06, 2019
7.140
7.630
7.050
7.600
91,306
+0.39(+5.41%)
Jun 05, 2019
7.230
8.399
7.053
7.210
399,835
-0.09(-1.23%)
Jun 04, 2019
6.920
7.420
6.630
7.300
400,006
-0.06(-0.82%)
Jun 03, 2019
5.750
8.880
5.530
7.360
4,091,882
+1.57(+27.12%)
May 31, 2019
6.000
6.130
5.755
5.790
99,500
-0.36(-5.85%)
May 30, 2019
6.200
6.450
6.020
6.150
175,681
-0.10(-1.60%)
May 29, 2019
6.500
6.780
6.040
6.250
544,357
-0.26(-3.99%)
May 28, 2019
6.870
7.000
6.500
6.510
190,211
-0.46(-6.60%)
May 24, 2019
6.980
7.146
6.780
6.970
65,200
-0.04(-0.57%)
May 23, 2019
7.070
7.320
6.777
7.010
98,951
-0.16(-2.23%)
May 22, 2019
7.830
7.950
7.170
7.170
90,567
-0.78(-9.81%)
May 21, 2019
8.240
8.340
7.700
7.950
129,750
-0.32(-3.87%)
May 20, 2019
9.130
9.380
8.210
8.270
141,582
-1.14(-12.11%)
May 17, 2019
9.130
9.690
9.000
9.410
84,700
+0.11(+1.18%)
May 16, 2019
10.21
10.77
9.280
9.300
156,807
-0.88(-8.64%)
May 15, 2019
10.70
10.99
10.18
10.18
209,168
-0.81(-7.37%)
May 14, 2019
12.46
12.46
10.68
10.99
198,759
-0.71(-6.07%)
May 13, 2019
13.40
13.48
11.56
11.70
204,778
-1.30(-10.00%)
May 10, 2019
13.80
13.80
12.57
13.00
322,300
-2.10(-13.91%)
May 09, 2019
16.59
17.60
14.03
15.10
1,396,403
+0.00(+0.00%)
May 08, 2019
13.50
15.15
12.70
15.10
1,166,633
+2.52(+20.03%)
May 07, 2019
11.34
15.38
11.01
12.58
1,670,757
+1.20(+10.54%)
May 06, 2019
10.56
11.50
10.02
11.38
379,785
+0.48(+4.40%)
May 03, 2019
12.85
12.88
10.25
10.90
985,600
-1.75(-13.83%)
May 02, 2019
18.55
20.45
12.03
12.65
10,931,074
+2.40(+23.41%)
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
.