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 3, 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 (%)
Aug 31, 2020
5.050
5.550
5.010
5.480
495,383
+0.49(+9.82%)
Aug 28, 2020
5.060
5.150
4.900
4.990
415,200
-0.11(-2.16%)
Aug 27, 2020
5.340
5.340
4.880
5.100
570,261
-0.24(-4.49%)
Aug 26, 2020
5.620
5.650
5.230
5.340
496,958
-0.31(-5.49%)
Aug 25, 2020
5.480
5.700
5.360
5.650
693,136
+0.08(+1.44%)
Aug 24, 2020
5.630
5.690
5.380
5.570
621,676
-0.01(-0.18%)
Aug 21, 2020
5.670
5.761
5.520
5.580
394,100
-0.09(-1.59%)
Aug 20, 2020
5.590
5.710
5.520
5.670
409,606
-0.02(-0.35%)
Aug 19, 2020
6.000
6.070
5.590
5.690
676,299
-0.32(-5.32%)
Aug 18, 2020
6.000
6.100
5.950
6.010
531,234
-0.01(-0.17%)
Aug 17, 2020
6.050
6.180
5.950
6.020
528,243
+0.07(+1.18%)
Aug 14, 2020
5.900
6.050
5.900
5.950
379,400
-0.01(-0.17%)
Aug 13, 2020
6.200
6.260
5.860
5.960
1,004,086
-0.32(-5.10%)
Aug 12, 2020
6.800
6.890
6.160
6.280
2,689,399
-0.51(-7.51%)
Aug 11, 2020
6.930
6.970
6.700
6.790
958,327
-0.05(-0.73%)
Aug 10, 2020
6.910
6.990
6.670
6.840
1,018,725
-0.04(-0.58%)
Aug 07, 2020
6.900
6.940
6.800
6.880
1,250,200
+0.14(+2.08%)
Aug 06, 2020
6.640
6.750
6.440
6.740
923,228
-0.03(-0.44%)
Aug 05, 2020
6.790
6.840
6.640
6.770
822,653
-0.01(-0.15%)
Aug 04, 2020
6.760
6.900
6.720
6.780
531,196
+0.16(+2.42%)
Aug 03, 2020
6.970
6.990
6.590
6.620
1,339,599
-0.38(-5.43%)
Jul 31, 2020
7.210
7.250
6.900
7.000
1,415,500
-0.10(-1.41%)
Jul 30, 2020
7.000
7.380
6.800
7.100
3,145,321
+0.20(+2.90%)
Jul 29, 2020
7.150
7.270
6.860
6.900
914,468
-0.10(-1.43%)
Jul 28, 2020
6.990
7.150
6.750
7.000
1,194,887
-0.03(-0.43%)
Jul 27, 2020
7.050
7.080
6.620
7.030
867,542
+0.12(+1.74%)
Jul 24, 2020
6.600
7.060
6.450
6.910
951,700
+0.29(+4.38%)
Jul 23, 2020
7.120
7.360
6.400
6.620
1,052,145
-0.67(-9.19%)
Jul 22, 2020
7.270
7.490
7.020
7.290
811,464
-0.27(-3.57%)
Jul 21, 2020
8.120
8.240
7.300
7.560
1,221,823
-0.43(-5.38%)
Jul 20, 2020
7.120
8.610
7.100
7.990
4,018,112
+0.93(+13.17%)
Jul 17, 2020
6.370
7.150
6.160
7.060
4,041,700
+0.64(+9.97%)
Jul 16, 2020
6.520
6.649
6.310
6.420
594,094
-0.04(-0.62%)
Jul 15, 2020
6.830
6.850
6.090
6.460
629,281
-0.26(-3.87%)
Jul 14, 2020
6.930
6.970
6.410
6.720
576,436
-0.23(-3.31%)
Jul 13, 2020
6.700
7.630
6.540
6.950
2,479,050
+0.36(+5.46%)
Jul 10, 2020
6.710
6.760
6.400
6.590
1,321,200
-0.15(-2.23%)
Jul 09, 2020
7.000
7.090
6.510
6.740
995,065
+0.05(+0.75%)
Jul 08, 2020
6.400
6.880
6.210
6.690
795,818
+0.26(+4.04%)
Jul 07, 2020
6.340
6.840
6.200
6.430
371,406
+0.00(+0.00%)
Jul 06, 2020
6.810
6.850
6.300
6.430
423,999
-0.31(-4.60%)
Jul 02, 2020
6.700
6.880
6.640
6.740
118,500
+0.03(+0.45%)
Jul 01, 2020
6.620
6.800
6.520
6.710
181,391
+0.09(+1.36%)
Jun 30, 2020
6.660
6.870
6.550
6.620
131,691
-0.08(-1.19%)
Jun 29, 2020
6.840
7.200
6.550
6.700
244,637
-0.15(-2.19%)
Jun 26, 2020
7.100
7.280
6.750
6.850
220,000
-0.15(-2.14%)
Jun 25, 2020
6.760
7.390
6.680
7.000
253,794
+0.05(+0.72%)
Jun 24, 2020
7.120
7.160
6.740
6.950
205,837
-0.25(-3.47%)
Jun 23, 2020
7.770
7.780
7.020
7.200
227,710
-0.32(-4.26%)
Jun 22, 2020
6.890
7.750
6.840
7.520
675,162
+0.57(+8.20%)
Jun 19, 2020
6.940
7.190
6.800
6.950
147,600
-0.01(-0.14%)
Jun 18, 2020
7.020
7.300
6.810
6.960
210,951
-0.18(-2.52%)
Jun 17, 2020
7.120
7.340
7.060
7.140
102,994
-0.02(-0.28%)
Jun 16, 2020
7.180
7.450
7.110
7.160
277,730
+0.03(+0.42%)
Jun 15, 2020
7.030
7.510
7.030
7.130
401,765
-0.04(-0.56%)
Jun 12, 2020
7.550
7.550
7.010
7.170
214,500
-0.04(-0.55%)
Jun 11, 2020
8.030
8.030
7.060
7.210
322,791
-0.87(-10.77%)
Jun 10, 2020
8.120
9.950
7.160
8.080
1,905,604
+0.08(+1.00%)
Jun 09, 2020
8.250
8.360
7.890
8.000
308,009
-0.30(-3.61%)
Jun 08, 2020
8.260
8.458
7.630
8.300
519,870
-0.25(-2.92%)
Jun 05, 2020
7.960
9.430
7.510
8.550
738,700
+0.50(+6.21%)
Jun 04, 2020
8.390
8.500
7.750
8.050
425,814
-0.55(-6.40%)
Jun 03, 2020
9.000
9.040
8.510
8.600
417,145
-0.40(-4.44%)
Jun 02, 2020
9.460
9.470
8.830
9.000
605,833
-0.20(-2.17%)
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
.