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 (%)
Oct 31, 2019
5.190
5.290
4.950
4.950
22,977
-0.33(-6.25%)
Oct 30, 2019
5.310
5.320
5.150
5.280
11,778
+0.07(+1.34%)
Oct 29, 2019
5.160
5.440
5.140
5.210
23,558
+0.07(+1.36%)
Oct 28, 2019
5.460
5.550
5.140
5.140
31,857
-0.19(-3.56%)
Oct 25, 2019
5.420
5.420
5.135
5.330
17,200
+0.03(+0.57%)
Oct 24, 2019
5.620
5.640
5.210
5.300
31,249
-0.27(-4.85%)
Oct 23, 2019
5.230
5.570
5.210
5.570
51,482
+0.27(+5.09%)
Oct 22, 2019
5.200
5.350
5.150
5.300
11,481
-0.09(-1.67%)
Oct 21, 2019
5.380
5.420
5.220
5.390
9,465
+0.03(+0.56%)
Oct 18, 2019
5.330
5.479
5.260
5.360
8,900
+0.04(+0.75%)
Oct 17, 2019
5.350
5.650
5.300
5.320
21,937
+0.00(+0.00%)
Oct 16, 2019
5.120
5.650
5.050
5.320
54,693
+0.26(+5.14%)
Oct 15, 2019
5.140
5.740
5.060
5.060
54,436
+0.05(+1.00%)
Oct 14, 2019
5.197
5.197
5.010
5.010
21,507
-0.13(-2.53%)
Oct 11, 2019
5.300
5.420
5.110
5.140
19,600
-0.16(-3.02%)
Oct 10, 2019
5.080
5.300
4.990
5.300
35,002
+0.21(+4.13%)
Oct 09, 2019
5.150
5.280
5.050
5.090
28,418
-0.23(-4.32%)
Oct 08, 2019
5.035
5.370
5.035
5.320
6,216
-0.07(-1.30%)
Oct 07, 2019
5.240
5.390
5.050
5.390
15,439
+0.27(+5.27%)
Oct 04, 2019
5.230
5.600
5.020
5.120
57,000
-0.22(-4.12%)
Oct 03, 2019
5.040
5.340
4.902
5.340
47,449
+0.28(+5.53%)
Oct 02, 2019
5.190
5.327
5.060
5.060
19,332
-0.30(-5.60%)
Oct 01, 2019
5.086
5.500
5.086
5.360
10,850
+0.01(+0.19%)
Sep 30, 2019
5.350
5.410
5.150
5.350
19,864
-0.01(-0.19%)
Sep 27, 2019
5.510
5.510
5.196
5.360
11,900
+0.07(+1.32%)
Sep 26, 2019
5.603
5.603
5.240
5.290
17,840
-0.11(-2.04%)
Sep 25, 2019
5.450
5.520
5.370
5.400
11,937
-0.10(-1.82%)
Sep 24, 2019
5.630
5.660
5.410
5.500
38,787
-0.17(-3.00%)
Sep 23, 2019
5.520
5.724
5.410
5.670
56,763
+0.04(+0.71%)
Sep 20, 2019
5.640
5.780
5.510
5.630
41,600
-0.11(-1.92%)
Sep 19, 2019
5.770
5.830
5.510
5.740
62,450
-0.05(-0.86%)
Sep 18, 2019
5.910
6.130
5.650
5.790
76,367
-0.14(-2.36%)
Sep 17, 2019
6.120
6.400
5.930
5.930
67,078
-0.50(-7.78%)
Sep 16, 2019
6.060
6.470
6.010
6.430
55,485
+0.35(+5.76%)
Sep 13, 2019
6.144
6.290
5.950
6.080
44,300
-0.10(-1.62%)
Sep 12, 2019
6.060
6.300
5.810
6.180
180,745
-0.27(-4.19%)
Sep 11, 2019
7.000
7.440
6.160
6.450
2,259,757
+0.75(+13.16%)
Sep 10, 2019
5.580
5.790
5.410
5.700
63,528
+0.13(+2.33%)
Sep 09, 2019
5.280
5.650
5.230
5.570
37,974
+0.21(+3.92%)
Sep 06, 2019
5.210
5.440
5.200
5.360
17,300
+0.14(+2.68%)
Sep 05, 2019
5.350
5.440
5.190
5.220
39,559
-0.13(-2.43%)
Sep 04, 2019
5.300
5.530
5.230
5.350
16,915
+0.09(+1.71%)
Sep 03, 2019
5.503
5.802
5.200
5.260
40,380
-0.36(-6.41%)
Aug 30, 2019
5.580
5.820
5.390
5.620
32,400
-0.06(-1.06%)
Aug 29, 2019
5.370
5.750
5.330
5.680
62,459
+0.46(+8.81%)
Aug 28, 2019
5.310
5.460
5.150
5.220
24,858
-0.08(-1.51%)
Aug 27, 2019
5.520
5.520
5.230
5.300
24,016
-0.29(-5.19%)
Aug 26, 2019
5.400
5.670
5.250
5.590
30,414
+0.10(+1.82%)
Aug 23, 2019
5.820
5.880
5.367
5.490
90,100
-0.36(-6.15%)
Aug 22, 2019
5.350
5.890
5.060
5.850
156,417
+0.50(+9.35%)
Aug 21, 2019
5.090
5.380
4.960
5.350
102,655
+0.40(+8.08%)
Aug 20, 2019
5.280
5.310
4.890
4.950
88,293
-0.30(-5.71%)
Aug 19, 2019
5.630
5.690
5.250
5.250
55,663
-0.39(-6.91%)
Aug 16, 2019
5.605
6.290
5.380
5.640
231,000
+0.09(+1.62%)
Aug 15, 2019
5.742
5.765
5.550
5.550
26,692
-0.12(-2.12%)
Aug 14, 2019
5.890
6.036
5.640
5.670
40,209
-0.44(-7.20%)
Aug 13, 2019
5.920
6.130
5.800
6.110
26,737
+0.23(+3.91%)
Aug 12, 2019
6.080
6.130
5.860
5.880
29,507
-0.26(-4.23%)
Aug 09, 2019
6.080
6.140
5.820
6.140
9,200
+0.14(+2.33%)
Aug 08, 2019
6.140
6.370
5.800
6.000
28,514
-0.14(-2.28%)
Aug 07, 2019
6.150
6.330
6.000
6.140
28,333
+0.08(+1.32%)
Aug 06, 2019
6.530
6.530
6.000
6.060
20,205
-0.48(-7.34%)
Aug 05, 2019
6.200
6.620
6.057
6.540
50,998
+0.42(+6.86%)
Aug 02, 2019
6.790
6.790
6.000
6.120
51,400
-0.23(-3.62%)
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
.