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
)
3.280
-0.030 (-0.91%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
3.290
3.450
3.220
3.280
30,615
-0.03(-0.91%)
Jun 06, 2024
3.220
3.344
3.210
3.310
68,738
+0.00(+0.00%)
Jun 05, 2024
3.460
3.550
3.300
3.310
54,174
-0.20(-5.70%)
Jun 04, 2024
4.000
4.070
3.300
3.510
216,878
-0.22(-5.90%)
Jun 03, 2024
4.000
4.000
3.572
3.730
188,831
+0.03(+0.81%)
May 31, 2024
3.480
3.750
3.480
3.700
81,280
+0.23(+6.63%)
May 30, 2024
3.450
3.510
3.384
3.470
16,043
+0.04(+1.17%)
May 29, 2024
3.610
3.620
3.400
3.430
21,823
-0.12(-3.38%)
May 28, 2024
3.540
3.620
3.450
3.550
50,854
+0.16(+4.72%)
May 24, 2024
3.260
3.515
3.240
3.390
46,889
+0.13(+3.99%)
May 23, 2024
3.240
3.360
3.170
3.260
53,750
+0.01(+0.31%)
May 22, 2024
3.270
3.290
3.200
3.250
49,679
+0.01(+0.31%)
May 21, 2024
3.250
3.330
3.209
3.240
25,161
-0.02(-0.61%)
May 20, 2024
3.250
3.320
3.180
3.260
90,775
-0.07(-2.10%)
May 17, 2024
4.090
4.490
3.110
3.330
457,496
-0.67(-16.75%)
May 16, 2024
3.750
4.000
3.750
4.000
174,917
+0.28(+7.53%)
May 15, 2024
3.430
3.785
3.420
3.720
198,080
+0.40(+12.05%)
May 14, 2024
3.450
3.514
3.211
3.320
68,624
-0.08(-2.35%)
May 13, 2024
3.450
3.550
3.090
3.400
55,629
-0.07(-2.02%)
May 10, 2024
3.350
3.740
3.350
3.470
185,356
+0.10(+2.91%)
May 09, 2024
3.410
3.460
3.325
3.372
36,434
+0.01(+0.36%)
May 08, 2024
3.290
3.460
3.270
3.360
41,052
+0.07(+2.13%)
May 07, 2024
3.220
3.350
3.210
3.290
33,594
+0.07(+2.17%)
May 06, 2024
3.280
3.280
3.190
3.220
51,797
-0.04(-1.23%)
May 03, 2024
3.300
3.460
3.250
3.260
16,949
+0.00(+0.00%)
May 02, 2024
3.350
3.350
3.200
3.260
66,037
+0.01(+0.31%)
May 01, 2024
3.500
3.500
3.180
3.250
155,833
-0.24(-6.88%)
Apr 30, 2024
3.390
3.580
3.335
3.490
215,736
+0.06(+1.75%)
Apr 29, 2024
3.570
3.600
3.420
3.430
230,067
-0.15(-4.19%)
Apr 26, 2024
3.680
3.680
3.500
3.580
85,337
+0.10(+2.87%)
Apr 25, 2024
3.640
3.659
3.410
3.480
54,151
-0.15(-4.13%)
Apr 24, 2024
3.640
3.734
3.600
3.630
97,762
-0.02(-0.55%)
Apr 23, 2024
3.480
3.750
3.450
3.650
211,844
+0.20(+5.80%)
Apr 22, 2024
3.300
3.480
3.300
3.450
294,942
+0.05(+1.47%)
Apr 19, 2024
3.260
3.420
3.210
3.400
926,192
+0.15(+4.62%)
Apr 18, 2024
3.190
3.320
3.130
3.250
219,431
+0.04(+1.25%)
Apr 17, 2024
3.240
3.310
3.120
3.210
95,067
-0.06(-1.83%)
Apr 16, 2024
3.170
3.310
3.130
3.270
294,974
+0.09(+2.83%)
Apr 15, 2024
3.250
3.270
3.150
3.180
134,509
-0.05(-1.55%)
Apr 12, 2024
3.290
3.310
3.152
3.230
354,128
-0.02(-0.62%)
Apr 11, 2024
3.110
3.270
3.100
3.250
153,876
+0.11(+3.50%)
Apr 10, 2024
3.130
3.190
3.010
3.140
212,916
+0.01(+0.32%)
Apr 09, 2024
3.000
3.330
2.980
3.130
570,607
+0.13(+4.33%)
Apr 08, 2024
3.060
3.100
2.950
3.000
602,283
-0.09(-2.91%)
Apr 05, 2024
2.960
3.180
2.950
3.090
587,228
+0.01(+0.32%)
Apr 04, 2024
2.990
3.140
2.900
3.080
2,759,633
-0.17(-5.23%)
Apr 03, 2024
2.910
3.880
2.880
3.250
80,781,848
+1.54(+90.06%)
Apr 02, 2024
1.750
1.750
1.690
1.710
12,636
-0.04(-2.29%)
Apr 01, 2024
1.780
1.780
1.750
1.750
15,368
-0.01(-0.57%)
Mar 28, 2024
1.760
1.771
1.732
1.760
9,002
+0.01(+0.57%)
Mar 27, 2024
1.690
1.750
1.690
1.750
7,276
+0.04(+2.34%)
Mar 26, 2024
1.700
1.730
1.690
1.710
28,579
-0.02(-1.16%)
Mar 25, 2024
1.780
1.780
1.710
1.730
40,437
-0.04(-2.26%)
Mar 22, 2024
1.780
1.780
1.750
1.770
11,152
-0.01(-0.56%)
Mar 21, 2024
1.760
1.800
1.710
1.780
50,583
+0.03(+1.71%)
Mar 20, 2024
1.740
1.750
1.702
1.750
5,557
+0.01(+0.57%)
Mar 19, 2024
1.730
1.740
1.650
1.740
58,117
+0.02(+1.16%)
Mar 18, 2024
1.700
1.720
1.680
1.720
39,827
+0.03(+1.78%)
Mar 15, 2024
1.730
1.730
1.680
1.690
46,814
-0.01(-0.59%)
Mar 14, 2024
1.700
1.700
1.658
1.700
59,601
+0.01(+0.59%)
Mar 13, 2024
1.670
1.690
1.660
1.690
19,342
+0.03(+1.81%)
Mar 12, 2024
1.600
1.665
1.600
1.660
30,363
+0.01(+0.91%)
Mar 11, 2024
1.610
1.645
1.600
1.645
13,113
+0.01(+0.30%)
Mar 08, 2024
1.650
1.650
1.580
1.640
15,946
+0.01(+0.61%)
Mar 07, 2024
1.650
1.710
1.610
1.630
33,050
-0.03(-1.81%)
Mar 06, 2024
1.680
1.690
1.660
1.660
8,333
-0.01(-0.60%)
Mar 05, 2024
1.670
1.680
1.620
1.670
47,759
-0.01(-0.60%)
Mar 04, 2024
1.750
1.750
1.622
1.680
20,644
+0.01(+0.60%)
Mar 01, 2024
1.660
1.690
1.630
1.670
9,826
+0.02(+1.21%)
Feb 29, 2024
1.650
1.681
1.615
1.650
10,890
-0.02(-1.20%)
Feb 28, 2024
1.690
1.720
1.650
1.670
22,032
-0.02(-1.18%)
Feb 27, 2024
1.620
1.690
1.620
1.690
26,259
+0.04(+2.42%)
Feb 26, 2024
1.610
1.679
1.610
1.650
14,725
+0.02(+1.23%)
Feb 23, 2024
1.650
1.650
1.610
1.630
4,578
+0.00(+0.00%)
Feb 22, 2024
1.630
1.640
1.600
1.630
12,026
+0.00(+0.20%)
Feb 21, 2024
1.630
1.660
1.570
1.627
64,674
-0.01(-0.81%)
Feb 20, 2024
1.670
1.670
1.620
1.640
12,414
-0.03(-1.80%)
Feb 16, 2024
1.670
1.672
1.620
1.670
16,732
+0.02(+1.21%)
Feb 15, 2024
1.640
1.650
1.600
1.650
13,615
+0.01(+0.61%)
Feb 14, 2024
1.600
1.640
1.600
1.640
24,972
+0.04(+2.50%)
Feb 13, 2024
1.650
1.650
1.600
1.600
42,413
-0.06(-3.61%)
Feb 12, 2024
1.680
1.680
1.660
1.660
13,322
+0.00(+0.00%)
Feb 09, 2024
1.660
1.680
1.650
1.660
20,017
+0.01(+0.61%)
Feb 08, 2024
1.630
1.690
1.625
1.650
50,995
+0.05(+3.12%)
Feb 07, 2024
1.582
1.650
1.580
1.600
17,436
+0.01(+0.63%)
Feb 06, 2024
1.610
1.610
1.580
1.590
26,595
-0.01(-0.63%)
Feb 05, 2024
1.610
1.620
1.600
1.600
13,257
-0.02(-1.23%)
Feb 02, 2024
1.570
1.650
1.570
1.620
42,471
+0.04(+2.54%)
Feb 01, 2024
1.600
1.610
1.570
1.580
21,813
-0.01(-0.64%)
Jan 31, 2024
1.620
1.670
1.570
1.590
57,299
-0.04(-2.75%)
Jan 30, 2024
1.685
1.700
1.630
1.635
16,472
-0.06(-3.82%)
Jan 29, 2024
1.690
1.720
1.680
1.700
19,050
+0.01(+0.89%)
Jan 26, 2024
1.660
1.750
1.650
1.685
52,553
+0.05(+2.74%)
Jan 25, 2024
1.590
1.650
1.580
1.640
41,103
+0.05(+3.27%)
Jan 24, 2024
1.580
1.590
1.570
1.588
13,335
+0.01(+0.51%)
Jan 23, 2024
1.590
1.600
1.570
1.580
23,482
-0.03(-1.86%)
Jan 22, 2024
1.600
1.620
1.571
1.610
17,168
+0.00(+0.00%)
Jan 19, 2024
1.590
1.620
1.560
1.610
41,796
+0.00(+0.00%)
Jan 18, 2024
1.610
1.620
1.580
1.610
30,121
-0.00(-0.31%)
Jan 17, 2024
1.610
1.630
1.610
1.615
11,380
+0.00(+0.31%)
Jan 16, 2024
1.610
1.650
1.610
1.610
25,585
-0.02(-1.23%)
Jan 12, 2024
1.640
1.655
1.622
1.630
10,751
+0.00(+0.00%)
Jan 11, 2024
1.640
1.700
1.629
1.630
21,779
-0.05(-2.98%)
Jan 10, 2024
1.680
1.680
1.640
1.680
22,608
+0.00(+0.00%)
Jan 09, 2024
1.640
1.710
1.620
1.680
76,140
+0.04(+2.44%)
Jan 08, 2024
1.640
1.640
1.610
1.640
15,370
+0.01(+0.61%)
Jan 05, 2024
1.640
1.648
1.620
1.630
11,946
-0.01(-0.61%)
Jan 04, 2024
1.650
1.670
1.630
1.640
27,482
-0.01(-0.61%)
Jan 03, 2024
1.660
1.673
1.650
1.650
35,327
-0.03(-1.67%)
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
.