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
)
3.290
+0.040 (+1.23%)
Streaming Delayed Price
Updated: 1:46 PM EDT, May 2, 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 29, 2021
2.870
2.950
2.590
2.740
7,818,590
+0.12(+4.58%)
Oct 28, 2021
2.570
2.660
2.560
2.620
5,954,808
+0.02(+0.77%)
Oct 27, 2021
2.680
2.680
2.580
2.600
112,563
-0.09(-3.35%)
Oct 26, 2021
2.690
2.690
72,448
-0.01(-0.37%)
Oct 25, 2021
2.660
2.725
2.620
2.700
130,928
+0.03(+1.12%)
Oct 22, 2021
2.750
2.760
2.650
2.670
97,115
-0.10(-3.61%)
Oct 21, 2021
2.760
2.790
2.730
2.770
68,332
+0.01(+0.36%)
Oct 20, 2021
2.740
2.799
2.730
2.760
56,192
+0.02(+0.73%)
Oct 19, 2021
2.750
2.770
2.720
2.740
53,849
+0.01(+0.37%)
Oct 18, 2021
2.760
2.830
2.700
2.730
65,320
-0.06(-2.15%)
Oct 15, 2021
2.840
2.850
2.770
2.790
78,365
-0.04(-1.41%)
Oct 14, 2021
2.860
2.890
2.820
2.830
109,209
-0.04(-1.39%)
Oct 13, 2021
2.790
2.910
2.730
2.870
188,031
+0.12(+4.36%)
Oct 12, 2021
2.690
2.760
2.650
2.750
131,654
+0.06(+2.23%)
Oct 11, 2021
2.680
2.740
2.680
2.690
63,678
-0.02(-0.74%)
Oct 08, 2021
2.785
2.785
2.680
2.710
136,625
-0.04(-1.45%)
Oct 07, 2021
2.780
2.850
2.710
2.750
143,409
-0.02(-0.72%)
Oct 06, 2021
2.780
2.840
2.720
2.770
141,280
-0.04(-1.42%)
Oct 05, 2021
2.890
2.900
2.780
2.810
140,382
-0.05(-1.75%)
Oct 04, 2021
2.950
2.954
2.830
2.860
75,087
-0.11(-3.70%)
Oct 01, 2021
2.940
2.980
2.900
2.970
103,343
+0.01(+0.34%)
Sep 30, 2021
2.830
2.980
2.812
2.960
164,380
+0.15(+5.34%)
Sep 29, 2021
2.920
2.930
2.810
2.810
54,972
-0.08(-2.77%)
Sep 28, 2021
2.970
2.980
2.850
2.890
127,713
-0.08(-2.69%)
Sep 27, 2021
2.970
3.000
2.950
2.970
64,686
-0.01(-0.34%)
Sep 24, 2021
3.020
3.030
2.960
2.980
75,787
-0.04(-1.32%)
Sep 23, 2021
3.020
3.030
2.970
3.020
51,847
+0.00(+0.17%)
Sep 22, 2021
3.010
3.030
2.970
3.015
65,822
-0.00(-0.17%)
Sep 21, 2021
3.000
3.050
2.960
3.020
90,439
+0.03(+1.00%)
Sep 20, 2021
3.050
3.080
2.970
2.990
156,969
-0.11(-3.55%)
Sep 17, 2021
3.040
3.110
2.970
3.100
130,096
+0.05(+1.64%)
Sep 16, 2021
3.030
3.050
2.940
3.050
98,549
+0.03(+0.99%)
Sep 15, 2021
2.950
3.020
2.940
3.020
88,459
+0.08(+2.55%)
Sep 14, 2021
3.030
3.048
2.940
2.945
133,202
-0.06(-2.16%)
Sep 13, 2021
3.070
3.080
2.990
3.010
124,274
-0.04(-1.31%)
Sep 10, 2021
3.050
3.100
2.990
3.050
115,882
-0.02(-0.65%)
Sep 09, 2021
3.000
3.120
2.970
3.070
88,622
+0.04(+1.32%)
Sep 08, 2021
3.080
3.080
2.930
3.030
113,304
-0.05(-1.62%)
Sep 07, 2021
3.100
3.167
2.980
3.080
139,595
-0.02(-0.65%)
Sep 03, 2021
3.110
3.170
3.060
3.100
114,248
-0.02(-0.64%)
Sep 02, 2021
3.050
3.130
3.000
3.120
143,464
+0.06(+1.96%)
Sep 01, 2021
3.100
3.100
3.050
3.060
27,502
-0.03(-0.97%)
Aug 31, 2021
3.030
3.100
3.016
3.090
93,459
+0.04(+1.31%)
Aug 30, 2021
3.090
3.090
3.000
3.050
38,512
+0.00(+0.00%)
Aug 27, 2021
3.070
3.110
3.036
3.050
52,228
-0.03(-0.97%)
Aug 26, 2021
3.060
3.100
3.011
3.080
74,885
-0.02(-0.65%)
Aug 25, 2021
3.050
3.110
3.020
3.100
64,244
+0.05(+1.64%)
Aug 24, 2021
2.940
3.050
2.910
3.050
92,627
+0.10(+3.39%)
Aug 23, 2021
2.860
2.950
2.860
2.950
79,311
+0.09(+3.15%)
Aug 20, 2021
2.830
2.920
2.770
2.860
90,156
+0.07(+2.51%)
Aug 19, 2021
2.800
2.880
2.790
2.790
144,030
-0.08(-2.79%)
Aug 18, 2021
2.860
2.940
2.800
2.870
72,741
-0.01(-0.35%)
Aug 17, 2021
2.770
2.910
2.730
2.880
151,434
+0.11(+3.97%)
Aug 16, 2021
2.900
2.920
2.770
2.770
271,213
-0.15(-5.14%)
Aug 13, 2021
2.970
3.000
2.900
2.920
150,087
-0.07(-2.34%)
Aug 12, 2021
3.020
3.020
2.980
2.990
98,307
-0.05(-1.64%)
Aug 11, 2021
3.060
3.060
3.010
3.040
73,097
-0.02(-0.65%)
Aug 10, 2021
3.100
3.126
3.010
3.060
209,073
+0.00(+0.00%)
Aug 09, 2021
3.050
3.120
3.030
3.060
192,741
-0.05(-1.61%)
Aug 06, 2021
3.100
3.127
2.980
3.110
161,294
+0.01(+0.32%)
Aug 05, 2021
2.990
3.101
2.910
3.100
172,308
+0.16(+5.44%)
Aug 04, 2021
3.010
3.031
2.910
2.940
418,406
-0.08(-2.65%)
Aug 03, 2021
3.160
3.240
2.950
3.020
399,857
-0.17(-5.33%)
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
.