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 (%)
May 31, 2018
9.720
10.62
9.203
10.01
21,284
+0.65(+6.92%)
May 30, 2018
9.720
9.720
9.090
9.360
29,054
-0.18(-1.89%)
May 29, 2018
12.06
12.06
9.011
9.540
118,565
-1.80(-15.87%)
May 25, 2018
11.34
11.34
11.34
0
+0.00(+0.00%)
May 24, 2018
11.70
11.70
10.82
11.34
25,566
-0.40(-3.37%)
May 23, 2018
11.70
12.06
10.80
11.74
66,552
+0.65(+5.90%)
May 22, 2018
11.70
12.42
10.80
11.08
86,949
-0.40(-3.51%)
May 21, 2018
10.62
11.80
10.08
11.49
110,340
+1.23(+11.97%)
May 18, 2018
10.26
10.44
10.08
10.26
12,578
+0.04(+0.39%)
May 17, 2018
10.26
10.34
9.918
10.22
22,954
+0.11(+1.12%)
May 16, 2018
10.80
10.80
9.900
10.11
16,630
-0.03(-0.28%)
May 15, 2018
10.80
11.14
10.08
10.13
24,111
-0.67(-6.17%)
May 14, 2018
10.61
11.14
10.08
10.80
23,036
+0.90(+9.09%)
May 11, 2018
10.44
12.06
9.720
9.900
90,992
-0.99(-9.09%)
May 10, 2018
11.52
15.62
10.44
10.89
559,584
+1.37(+14.37%)
May 09, 2018
9.540
9.540
9.180
9.522
6,178
+0.06(+0.59%)
May 08, 2018
9.180
9.720
9.180
9.466
6,811
+0.25(+2.71%)
May 07, 2018
9.180
9.430
9.180
9.216
5,363
+0.11(+1.21%)
May 04, 2018
8.820
9.227
8.818
9.106
7,120
+0.23(+2.58%)
May 03, 2018
9.540
9.540
8.640
8.878
14,592
-0.36(-3.86%)
May 02, 2018
9.180
9.358
9.180
9.234
6,583
-0.05(-0.50%)
May 01, 2018
9.720
9.720
9.090
9.281
4,085
-0.17(-1.77%)
Apr 30, 2018
9.216
9.504
9.000
9.448
8,369
+0.09(+0.94%)
Apr 27, 2018
10.08
10.08
9.360
9.360
10,512
-0.22(-2.31%)
Apr 26, 2018
9.401
10.25
9.360
9.581
7,031
+0.19(+2.03%)
Apr 25, 2018
9.398
9.864
9.362
9.391
5,599
+0.01(+0.13%)
Apr 24, 2018
10.17
10.26
9.362
9.378
12,221
-0.88(-8.60%)
Apr 23, 2018
10.44
10.80
9.900
10.26
41,543
+0.22(+2.17%)
Apr 20, 2018
10.08
10.90
9.936
10.04
12,205
-0.20(-1.99%)
Apr 19, 2018
10.98
11.29
9.720
10.25
27,653
-0.73(-6.69%)
Apr 18, 2018
9.900
11.65
9.450
10.98
98,254
+1.22(+12.55%)
Apr 17, 2018
9.900
10.26
9.450
9.756
14,901
+0.13(+1.31%)
Apr 16, 2018
9.900
10.08
9.450
9.630
9,091
-0.63(-6.14%)
Apr 13, 2018
10.26
10.26
9.540
10.26
19,417
+0.29(+2.89%)
Apr 12, 2018
9.180
10.57
9.000
9.972
42,657
+0.79(+8.63%)
Apr 11, 2018
9.000
9.360
8.820
9.180
8,733
+0.18(+2.00%)
Apr 10, 2018
9.360
9.360
8.854
9.000
5,640
-0.20(-2.13%)
Apr 09, 2018
9.326
9.538
8.820
9.196
7,161
-0.02(-0.20%)
Apr 06, 2018
9.405
9.405
8.856
9.214
13,128
+0.05(+0.53%)
Apr 05, 2018
8.910
9.538
8.885
9.166
13,348
+0.26(+2.87%)
Apr 04, 2018
8.995
8.995
8.280
8.910
15,442
+0.04(+0.41%)
Apr 03, 2018
9.522
9.522
8.732
8.874
15,884
-0.48(-5.17%)
Apr 02, 2018
8.989
9.538
8.730
9.358
39,111
+0.37(+4.10%)
Mar 29, 2018
8.989
8.989
8.989
0
+0.15(+1.71%)
Mar 28, 2018
9.180
9.342
8.460
8.838
29,441
-0.50(-5.39%)
Mar 27, 2018
9.538
9.538
8.951
9.342
58,109
+0.16(+1.76%)
Mar 26, 2018
9.898
9.898
8.654
9.180
56,240
-0.72(-7.26%)
Mar 23, 2018
10.89
11.29
9.360
9.898
62,707
-1.08(-9.87%)
Mar 22, 2018
11.38
11.43
10.82
10.98
20,610
-0.18(-1.60%)
Mar 21, 2018
11.23
11.65
10.81
11.16
59,847
+0.04(+0.32%)
Mar 20, 2018
11.81
11.88
10.62
11.12
63,796
-0.58(-4.92%)
Mar 19, 2018
11.88
12.06
10.86
11.70
62,519
-0.03(-0.28%)
Mar 16, 2018
11.70
12.10
11.34
11.73
18,221
-0.15(-1.23%)
Mar 15, 2018
12.90
13.32
11.43
11.88
44,995
-0.88(-6.93%)
Mar 14, 2018
11.00
12.82
10.62
12.76
102,500
+1.74(+15.74%)
Mar 13, 2018
11.28
11.50
10.62
11.03
22,643
-0.31(-2.76%)
Mar 12, 2018
11.70
11.70
10.98
11.34
32,846
-0.36(-3.08%)
Mar 09, 2018
11.52
12.06
10.44
11.70
54,210
+0.52(+4.62%)
Mar 08, 2018
12.01
12.17
11.01
11.18
59,827
-0.98(-8.09%)
Mar 07, 2018
11.70
12.17
49,217
+0.01(+0.06%)
Mar 06, 2018
12.42
12.60
11.70
12.16
64,230
-0.08(-0.65%)
Mar 05, 2018
12.60
13.41
11.70
12.24
86,343
-0.09(-0.73%)
Mar 02, 2018
12.96
12.97
11.70
12.33
95,650
-0.63(-4.86%)
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
.