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
)
3.240
-0.010 (-0.30%)
Streaming Delayed Price
Updated: 3:52 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 (%)
May 31, 2022
2.390
2.420
2.361
2.390
29,018
-0.03(-1.24%)
May 27, 2022
2.420
2.440
2.400
2.420
35,000
+0.01(+0.41%)
May 26, 2022
2.410
2.430
2.365
2.410
27,061
+0.04(+1.69%)
May 25, 2022
2.250
2.410
2.250
2.370
137,478
+0.07(+3.09%)
May 24, 2022
2.290
2.310
2.280
2.299
54,547
-0.02(-0.91%)
May 23, 2022
2.360
2.360
2.290
2.320
66,413
+0.00(+0.00%)
May 20, 2022
2.350
2.350
2.300
2.320
25,704
+0.02(+0.87%)
May 19, 2022
2.320
2.350
2.290
2.300
15,879
+0.01(+0.44%)
May 18, 2022
2.310
2.350
2.250
2.290
42,992
-0.06(-2.55%)
May 17, 2022
2.355
2.355
2.310
2.350
100,832
+0.06(+2.62%)
May 16, 2022
2.260
2.360
2.260
2.290
93,423
-0.02(-0.87%)
May 13, 2022
2.310
2.388
2.250
2.310
108,187
+0.02(+0.65%)
May 12, 2022
2.280
2.340
2.260
2.295
121,577
+0.02(+0.66%)
May 11, 2022
2.300
2.318
2.280
2.280
84,628
-0.03(-1.30%)
May 10, 2022
2.300
2.350
2.275
2.310
261,338
+0.02(+0.87%)
May 09, 2022
2.300
2.300
2.250
2.290
94,378
-0.03(-1.29%)
May 06, 2022
2.270
2.360
2.230
2.320
114,449
+0.04(+1.75%)
May 05, 2022
2.420
2.430
2.250
2.280
88,533
-0.14(-5.79%)
May 04, 2022
2.400
2.435
2.320
2.420
45,410
+0.01(+0.41%)
May 03, 2022
2.340
2.420
2.330
2.410
33,908
+0.04(+1.69%)
May 02, 2022
2.380
2.400
2.270
2.370
53,883
+0.00(+0.00%)
Apr 29, 2022
2.260
2.370
2.250
2.370
75,871
+0.06(+2.60%)
Apr 28, 2022
2.378
2.430
2.252
2.310
106,676
-0.04(-1.70%)
Apr 27, 2022
2.380
2.405
2.331
2.350
81,947
-0.08(-3.29%)
Apr 26, 2022
2.410
2.450
2.333
2.430
54,960
-0.01(-0.41%)
Apr 25, 2022
2.290
2.460
2.250
2.440
123,772
+0.12(+5.17%)
Apr 22, 2022
2.410
2.420
2.310
2.320
83,402
-0.09(-3.73%)
Apr 21, 2022
2.410
2.480
2.399
2.410
106,099
-0.05(-2.03%)
Apr 20, 2022
2.410
2.590
2.342
2.460
370,543
+0.04(+1.65%)
Apr 19, 2022
2.380
2.440
2.320
2.420
137,884
+0.10(+4.31%)
Apr 18, 2022
2.390
2.400
2.300
2.320
176,964
-0.02(-0.85%)
Apr 14, 2022
2.310
2.370
2.294
2.340
59,842
-0.01(-0.43%)
Apr 13, 2022
2.410
2.410
2.300
2.350
45,755
+0.00(+0.00%)
Apr 12, 2022
2.320
2.350
2.300
2.350
99,400
+0.03(+1.29%)
Apr 11, 2022
2.350
2.405
2.310
2.320
56,498
-0.06(-2.52%)
Apr 08, 2022
2.370
2.440
2.290
2.380
236,823
+0.09(+3.93%)
Apr 07, 2022
2.320
2.340
2.260
2.290
70,318
-0.05(-2.14%)
Apr 06, 2022
2.250
2.360
2.250
2.340
70,475
+0.03(+1.30%)
Apr 05, 2022
2.360
2.390
2.220
2.310
176,633
-0.03(-1.28%)
Apr 04, 2022
2.160
2.340
2.160
2.340
207,808
+0.14(+6.36%)
Apr 01, 2022
1.780
2.250
1.764
2.200
1,591,314
-0.10(-4.35%)
Mar 31, 2022
2.280
2.460
2.252
2.300
756,749
-0.02(-0.86%)
Mar 30, 2022
2.390
2.500
2.320
2.320
211,156
-0.05(-2.11%)
Mar 29, 2022
2.300
2.470
2.295
2.370
141,358
+0.04(+1.72%)
Mar 28, 2022
2.320
2.400
2.210
2.330
179,198
-0.03(-1.27%)
Mar 25, 2022
2.390
2.550
2.330
2.360
249,993
-0.02(-0.84%)
Mar 24, 2022
2.410
2.450
2.320
2.380
62,466
-0.04(-1.86%)
Mar 23, 2022
2.450
2.500
2.285
2.425
284,932
-0.01(-0.21%)
Mar 22, 2022
2.370
2.479
2.370
2.430
67,027
+0.05(+2.10%)
Mar 21, 2022
2.480
2.524
2.360
2.380
137,359
-0.11(-4.42%)
Mar 18, 2022
2.350
2.490
2.330
2.490
294,274
+0.14(+5.96%)
Mar 17, 2022
2.330
2.380
2.270
2.350
246,905
+0.05(+2.17%)
Mar 16, 2022
2.170
2.350
2.140
2.300
368,332
+0.14(+6.48%)
Mar 15, 2022
2.120
2.230
2.120
2.160
180,328
+0.06(+2.86%)
Mar 14, 2022
2.150
2.150
2.080
2.100
100,784
-0.01(-0.47%)
Mar 11, 2022
2.110
2.170
2.100
2.110
56,460
-0.02(-0.94%)
Mar 10, 2022
2.160
2.195
2.080
2.130
111,272
-0.08(-3.62%)
Mar 09, 2022
2.160
2.230
2.123
2.210
112,544
+0.09(+4.25%)
Mar 08, 2022
2.070
2.180
2.030
2.120
158,369
+0.05(+2.42%)
Mar 07, 2022
1.990
2.100
1.950
2.070
178,805
+0.03(+1.47%)
Mar 04, 2022
1.990
2.060
1.990
2.040
126,753
+0.03(+1.49%)
Mar 03, 2022
2.000
2.076
1.990
2.010
62,475
-0.01(-0.50%)
Mar 02, 2022
2.010
2.060
1.910
2.020
155,177
+0.02(+1.00%)
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
.