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 (%)
Feb 28, 2019
7.920
11.34
7.380
8.460
140,432
+0.18(+2.17%)
Feb 27, 2019
8.640
8.640
7.740
8.280
35,429
-0.14(-1.71%)
Feb 26, 2019
7.704
8.424
7.259
8.424
113,569
+0.59(+7.59%)
Feb 25, 2019
8.100
8.226
7.600
7.830
53,983
-0.45(-5.43%)
Feb 22, 2019
8.460
9.360
7.560
8.280
191,183
-0.18(-2.13%)
Feb 21, 2019
10.44
10.80
7.740
8.460
396,424
-0.68(-7.48%)
Feb 20, 2019
16.20
17.46
9.144
9.144
1,439,643
+2.18(+31.27%)
Feb 19, 2019
6.876
7.164
6.876
6.966
3,008
-0.05(-0.77%)
Feb 15, 2019
6.840
7.380
6.840
7.020
6,472
-0.20(-2.74%)
Feb 14, 2019
7.380
7.722
6.660
7.218
18,850
-0.13(-1.74%)
Feb 13, 2019
6.840
7.378
6.606
7.346
7,106
+0.51(+7.39%)
Feb 12, 2019
6.300
7.020
6.300
6.840
5,941
+0.33(+5.03%)
Feb 11, 2019
6.995
7.020
6.512
6.512
7,552
-0.15(-2.22%)
Feb 08, 2019
7.020
7.020
6.660
6.660
6,033
-0.32(-4.64%)
Feb 07, 2019
7.380
7.380
6.840
6.984
3,648
-0.04(-0.51%)
Feb 06, 2019
7.560
7.560
6.948
7.020
8,506
-0.18(-2.50%)
Feb 05, 2019
7.322
7.920
7.148
7.200
33,463
-0.36(-4.76%)
Feb 04, 2019
7.398
7.560
7.384
7.560
2,590
+0.09(+1.20%)
Feb 01, 2019
7.308
7.650
7.290
7.470
6,227
-0.09(-1.17%)
Jan 31, 2019
7.596
7.850
7.200
7.558
7,028
-0.27(-3.47%)
Jan 30, 2019
7.583
7.956
7.200
7.830
7,818
-0.09(-1.14%)
Jan 29, 2019
7.740
8.069
7.562
7.920
4,553
+0.27(+3.53%)
Jan 28, 2019
7.380
7.736
7.380
7.650
2,176
+0.09(+1.19%)
Jan 25, 2019
7.560
7.650
7.416
7.560
3,011
+0.15(+1.99%)
Jan 24, 2019
7.348
7.702
7.209
7.412
2,282
+0.18(+2.44%)
Jan 23, 2019
7.591
7.740
7.209
7.236
2,396
-0.50(-6.51%)
Jan 22, 2019
7.560
7.740
7.380
7.740
4,086
+0.09(+1.18%)
Jan 18, 2019
7.200
7.740
7.056
7.650
2,916
+0.45(+6.25%)
Jan 17, 2019
7.038
7.450
6.894
7.200
1,181
-0.18(-2.44%)
Jan 16, 2019
7.299
7.380
6.842
7.380
2,798
+0.00(+0.00%)
Jan 15, 2019
7.380
7.380
6.660
7.380
6,134
+0.05(+0.74%)
Jan 14, 2019
6.660
7.560
6.660
7.326
15,640
+0.40(+5.71%)
Jan 11, 2019
6.588
7.020
6.480
6.930
4,988
-0.09(-1.28%)
Jan 10, 2019
6.480
7.020
6.480
7.020
4,221
+0.18(+2.63%)
Jan 09, 2019
6.660
6.840
6.550
6.840
4,139
+0.18(+2.70%)
Jan 08, 2019
7.164
7.164
6.534
6.660
6,364
-0.18(-2.63%)
Jan 07, 2019
6.876
7.380
6.664
6.840
4,728
+0.09(+1.33%)
Jan 04, 2019
6.300
7.560
5.994
6.750
19,650
+0.65(+10.59%)
Jan 03, 2019
5.940
6.318
5.938
6.104
7,924
+0.16(+2.76%)
Jan 02, 2019
5.580
6.300
5.580
5.940
7,251
+0.00(+0.00%)
Dec 31, 2018
5.760
5.940
5.400
5.940
3,405
+0.36(+6.45%)
Dec 28, 2018
4.680
5.580
4.680
5.580
8,200
+0.54(+10.71%)
Dec 27, 2018
5.400
5.760
4.860
5.040
12,766
-0.08(-1.55%)
Dec 26, 2018
5.783
5.783
4.896
5.119
11,862
-0.46(-8.26%)
Dec 24, 2018
5.940
5.940
5.400
5.580
5,961
+0.36(+6.90%)
Dec 21, 2018
5.580
6.660
5.220
5.220
25,800
-0.90(-14.71%)
Dec 20, 2018
8.460
8.460
5.760
6.120
33,112
-2.07(-25.26%)
Dec 19, 2018
8.393
8.782
8.104
8.188
7,190
-0.20(-2.42%)
Dec 18, 2018
9.018
9.200
8.280
8.392
13,863
-0.70(-7.68%)
Dec 17, 2018
9.360
9.376
9.016
9.090
5,042
-0.27(-2.88%)
Dec 14, 2018
9.360
9.540
9.000
9.360
2,644
+0.36(+3.98%)
Dec 13, 2018
9.594
9.594
9.002
9.002
2,374
-0.28(-3.04%)
Dec 12, 2018
9.180
9.932
9.018
9.284
14,718
+0.28(+3.14%)
Dec 11, 2018
9.175
9.538
9.002
9.002
2,510
-0.17(-1.84%)
Dec 10, 2018
9.180
9.448
9.068
9.171
5,709
-0.01(-0.10%)
Dec 07, 2018
9.000
9.900
9.000
9.180
16,200
+0.16(+1.80%)
Dec 06, 2018
9.369
9.394
9.018
9.018
4,298
-0.16(-1.76%)
Dec 04, 2018
9.360
9.540
9.180
9.180
6,661
-0.12(-1.26%)
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
.