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 (%)
Sep 30, 2022
2.150
2.150
2.010
2.060
21,826
-0.08(-3.74%)
Sep 29, 2022
2.140
2.150
2.080
2.140
11,871
+0.00(+0.00%)
Sep 28, 2022
2.080
2.153
2.060
2.140
17,100
+0.04(+1.90%)
Sep 27, 2022
2.100
2.120
2.069
2.100
36,142
+0.03(+1.45%)
Sep 26, 2022
2.150
2.150
2.050
2.070
59,802
-0.06(-2.82%)
Sep 23, 2022
2.170
2.210
2.100
2.130
44,435
-0.02(-1.05%)
Sep 22, 2022
2.180
2.240
2.140
2.153
47,444
-0.04(-1.70%)
Sep 21, 2022
2.300
2.320
2.180
2.190
46,010
-0.07(-3.10%)
Sep 20, 2022
2.310
2.320
2.240
2.260
35,759
-0.05(-1.95%)
Sep 19, 2022
2.400
2.400
2.300
2.305
43,122
-0.06(-2.74%)
Sep 16, 2022
2.340
2.380
2.300
2.370
99,965
+0.03(+1.28%)
Sep 15, 2022
2.370
2.380
2.320
2.340
33,014
+0.01(+0.43%)
Sep 14, 2022
2.300
2.360
2.270
2.330
53,493
+0.06(+2.73%)
Sep 13, 2022
2.300
2.300
2.250
2.268
37,989
-0.02(-0.96%)
Sep 12, 2022
2.300
2.310
2.290
2.290
47,647
-0.03(-1.29%)
Sep 09, 2022
2.300
2.340
2.280
2.320
75,882
+0.01(+0.43%)
Sep 08, 2022
2.300
2.330
2.260
2.310
29,617
+0.01(+0.43%)
Sep 07, 2022
2.310
2.330
2.290
2.300
42,673
+0.00(+0.00%)
Sep 06, 2022
2.300
2.330
2.280
2.300
42,629
-0.05(-2.13%)
Sep 02, 2022
2.350
2.350
2.310
2.350
14,579
+0.03(+1.29%)
Sep 01, 2022
2.330
2.350
2.310
2.320
27,819
-0.02(-0.85%)
Aug 31, 2022
2.340
2.375
2.330
2.340
29,105
+0.00(+0.00%)
Aug 30, 2022
2.400
2.400
2.300
2.340
65,276
+0.00(+0.00%)
Aug 29, 2022
2.340
2.400
2.340
2.340
8,666
-0.02(-0.85%)
Aug 26, 2022
2.320
2.380
2.320
2.360
40,575
+0.02(+0.85%)
Aug 25, 2022
2.381
2.424
2.300
2.340
52,606
-0.08(-3.30%)
Aug 24, 2022
2.330
2.420
2.330
2.420
34,609
+0.06(+2.54%)
Aug 23, 2022
2.350
2.409
2.345
2.360
21,993
+0.01(+0.43%)
Aug 22, 2022
2.350
2.375
2.320
2.350
31,081
+0.00(+0.00%)
Aug 19, 2022
2.330
2.378
2.317
2.350
35,506
-0.01(-0.42%)
Aug 18, 2022
2.360
2.370
2.345
2.360
18,090
-0.02(-0.84%)
Aug 17, 2022
2.390
2.403
2.340
2.380
21,793
-0.03(-1.24%)
Aug 16, 2022
2.413
2.444
2.390
2.410
29,344
-0.04(-1.63%)
Aug 15, 2022
2.420
2.465
2.420
2.450
17,078
-0.02(-0.81%)
Aug 12, 2022
2.400
2.470
2.387
2.470
30,217
+0.07(+2.92%)
Aug 11, 2022
2.440
2.470
2.383
2.400
20,413
-0.02(-0.83%)
Aug 10, 2022
2.430
2.444
2.350
2.420
24,906
-0.01(-0.41%)
Aug 09, 2022
2.380
2.460
2.370
2.430
45,124
+0.05(+2.10%)
Aug 08, 2022
2.400
2.402
2.330
2.380
45,804
+0.02(+0.85%)
Aug 05, 2022
2.320
2.360
2.280
2.360
36,351
+0.04(+1.72%)
Aug 04, 2022
2.340
2.368
2.320
2.320
29,997
-0.02(-0.85%)
Aug 03, 2022
2.330
2.400
2.311
2.340
53,723
+0.01(+0.43%)
Aug 02, 2022
2.320
2.400
2.300
2.330
19,219
-0.08(-3.32%)
Aug 01, 2022
2.420
2.470
2.310
2.410
54,229
-0.04(-1.63%)
Jul 29, 2022
2.420
2.480
2.350
2.450
21,161
+0.06(+2.51%)
Jul 28, 2022
2.400
2.406
2.370
2.390
48,858
+0.03(+1.27%)
Jul 27, 2022
2.410
2.410
2.330
2.360
34,433
-0.03(-1.26%)
Jul 26, 2022
2.360
2.410
2.360
2.390
6,922
+0.00(+0.00%)
Jul 25, 2022
2.400
2.420
2.350
2.390
5,217
-0.02(-0.83%)
Jul 22, 2022
2.470
2.470
2.370
2.410
38,981
-0.05(-2.03%)
Jul 21, 2022
2.340
2.460
2.305
2.460
100,055
+0.10(+4.24%)
Jul 20, 2022
2.460
2.460
2.340
2.360
49,656
-0.06(-2.48%)
Jul 19, 2022
2.412
2.470
2.409
2.420
29,781
+0.02(+0.83%)
Jul 18, 2022
2.470
2.490
2.400
2.400
29,657
-0.09(-3.61%)
Jul 15, 2022
2.460
2.500
2.450
2.490
29,868
+0.03(+1.22%)
Jul 14, 2022
2.502
2.510
2.460
2.460
31,456
-0.04(-1.60%)
Jul 13, 2022
2.440
2.540
2.440
2.500
60,123
+0.01(+0.40%)
Jul 12, 2022
2.510
2.550
2.450
2.490
35,559
-0.01(-0.40%)
Jul 11, 2022
2.520
2.520
2.440
2.500
31,908
-0.01(-0.40%)
Jul 08, 2022
2.420
2.520
2.420
2.510
37,069
+0.06(+2.45%)
Jul 07, 2022
2.510
2.550
2.430
2.450
41,860
-0.06(-2.39%)
Jul 06, 2022
2.500
2.530
2.446
2.510
25,726
+0.00(+0.00%)
Jul 05, 2022
2.370
2.550
2.370
2.510
44,773
+0.03(+1.21%)
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
.