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
)
3.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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, 2020
3.260
3.740
3.260
3.740
73,300
+0.48(+14.72%)
Feb 27, 2020
3.550
3.550
3.110
3.260
131,414
-0.87(-21.07%)
Feb 26, 2020
4.210
4.360
4.080
4.130
22,238
-0.01(-0.24%)
Feb 25, 2020
4.505
4.505
4.140
4.140
19,865
-0.22(-5.05%)
Feb 24, 2020
4.150
4.490
4.070
4.360
32,731
+0.10(+2.35%)
Feb 21, 2020
4.800
4.800
3.934
4.260
181,100
-0.64(-13.06%)
Feb 20, 2020
5.210
5.210
4.800
4.900
62,686
-0.30(-5.77%)
Feb 19, 2020
5.550
5.550
4.920
5.200
86,075
-0.15(-2.80%)
Feb 18, 2020
5.460
5.520
5.350
5.350
14,745
-0.18(-3.25%)
Feb 14, 2020
5.450
5.530
5.450
5.530
4,300
+0.05(+0.91%)
Feb 13, 2020
5.360
5.500
5.350
5.480
10,746
-0.01(-0.18%)
Feb 12, 2020
5.550
5.550
5.370
5.490
17,972
+0.14(+2.62%)
Feb 11, 2020
5.450
5.733
5.270
5.350
11,848
-0.17(-3.08%)
Feb 10, 2020
5.650
5.790
5.500
5.520
18,372
-0.15(-2.65%)
Feb 07, 2020
5.550
5.790
5.480
5.670
26,800
+0.12(+2.16%)
Feb 06, 2020
5.710
5.710
5.401
5.550
7,179
-0.09(-1.60%)
Feb 05, 2020
5.741
5.741
5.470
5.640
24,189
+0.02(+0.36%)
Feb 04, 2020
5.770
5.830
5.520
5.620
19,936
-0.11(-1.92%)
Feb 03, 2020
5.260
5.940
5.140
5.730
150,041
+0.49(+9.31%)
Jan 31, 2020
5.260
5.270
5.000
5.242
26,600
-0.03(-0.53%)
Jan 30, 2020
5.450
5.500
5.260
5.270
15,840
-0.23(-4.18%)
Jan 29, 2020
5.540
5.664
5.499
5.500
4,841
-0.05(-0.90%)
Jan 28, 2020
5.400
5.570
5.400
5.550
5,415
+0.14(+2.59%)
Jan 27, 2020
5.390
5.800
5.390
5.410
47,197
-0.21(-3.74%)
Jan 24, 2020
5.720
5.720
5.590
5.620
10,500
+0.00(+0.00%)
Jan 23, 2020
5.820
5.826
5.620
5.620
12,553
-0.20(-3.44%)
Jan 22, 2020
5.940
5.940
5.700
5.820
20,270
-0.04(-0.68%)
Jan 21, 2020
5.780
5.960
5.720
5.860
61,412
+0.14(+2.45%)
Jan 17, 2020
5.510
5.790
5.490
5.720
46,800
+0.22(+4.00%)
Jan 16, 2020
5.790
5.800
5.470
5.500
31,986
-0.23(-4.01%)
Jan 15, 2020
6.000
6.100
5.700
5.730
40,026
-0.22(-3.70%)
Jan 14, 2020
6.150
6.340
5.850
5.950
42,633
-0.16(-2.62%)
Jan 13, 2020
6.310
6.387
5.910
6.110
50,317
-0.20(-3.17%)
Jan 10, 2020
6.470
6.470
6.080
6.310
38,500
-0.11(-1.64%)
Jan 09, 2020
6.150
6.510
6.050
6.415
71,743
+0.34(+5.68%)
Jan 08, 2020
5.730
6.440
5.730
6.070
256,045
+0.40(+7.05%)
Jan 07, 2020
5.620
5.770
5.620
5.670
12,136
+0.04(+0.71%)
Jan 06, 2020
5.570
5.800
5.480
5.630
33,809
+0.07(+1.26%)
Jan 03, 2020
5.569
5.710
5.522
5.560
11,200
-0.12(-2.11%)
Jan 02, 2020
5.880
5.990
5.641
5.680
35,407
-0.03(-0.54%)
Dec 31, 2019
5.700
5.770
5.530
5.711
38,200
+0.06(+1.07%)
Dec 30, 2019
5.620
5.770
5.500
5.650
28,767
-0.03(-0.53%)
Dec 27, 2019
5.700
5.870
5.480
5.680
35,200
-0.01(-0.18%)
Dec 26, 2019
6.047
6.047
5.670
5.690
46,533
-0.22(-3.72%)
Dec 24, 2019
6.020
6.200
5.890
5.910
38,100
-0.05(-0.84%)
Dec 23, 2019
5.830
6.250
5.640
5.960
208,269
+0.21(+3.65%)
Dec 20, 2019
5.590
5.750
5.460
5.750
105,700
+0.26(+4.74%)
Dec 19, 2019
5.530
5.650
5.410
5.490
39,661
-0.04(-0.72%)
Dec 18, 2019
5.690
5.900
5.530
5.530
122,445
-0.17(-2.98%)
Dec 17, 2019
5.390
5.700
5.290
5.700
59,622
+0.25(+4.59%)
Dec 16, 2019
5.260
5.450
5.200
5.450
43,217
+0.15(+2.83%)
Dec 13, 2019
5.270
5.521
5.230
5.300
67,000
-0.05(-0.93%)
Dec 12, 2019
5.290
5.500
5.250
5.350
65,991
-0.04(-0.74%)
Dec 11, 2019
5.270
5.450
5.220
5.390
65,578
+0.05(+0.94%)
Dec 10, 2019
5.350
5.550
5.240
5.340
56,656
+0.00(+0.00%)
Dec 09, 2019
5.350
5.600
5.240
5.340
38,742
+0.04(+0.75%)
Dec 06, 2019
5.450
5.750
5.300
5.300
34,100
-0.12(-2.21%)
Dec 05, 2019
5.380
5.500
5.250
5.420
36,342
+0.09(+1.69%)
Dec 04, 2019
5.550
5.660
5.310
5.330
24,908
-0.14(-2.56%)
Dec 03, 2019
5.250
5.510
5.250
5.470
10,633
-0.13(-2.32%)
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
.