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 (%)
Dec 29, 2023
1.710
1.750
1.659
1.700
47,860
-0.01(-0.58%)
Dec 28, 2023
1.690
1.730
1.680
1.710
24,531
+0.01(+0.88%)
Dec 27, 2023
1.700
1.730
1.610
1.695
126,053
-0.00(-0.29%)
Dec 26, 2023
1.730
1.730
1.700
1.700
25,566
-0.01(-0.58%)
Dec 22, 2023
1.710
1.720
1.670
1.710
33,060
+0.00(+0.00%)
Dec 21, 2023
1.720
1.720
1.710
1.710
13,741
-0.01(-0.58%)
Dec 20, 2023
1.740
1.754
1.710
1.720
17,943
-0.05(-2.82%)
Dec 19, 2023
1.730
1.780
1.711
1.770
38,154
+0.02(+1.14%)
Dec 18, 2023
1.750
1.773
1.720
1.750
25,059
+0.00(+0.00%)
Dec 15, 2023
1.810
1.810
1.750
1.750
25,616
-0.04(-2.23%)
Dec 14, 2023
1.760
1.840
1.760
1.790
32,082
+0.01(+0.56%)
Dec 13, 2023
1.830
1.830
1.755
1.780
17,355
-0.02(-1.11%)
Dec 12, 2023
1.801
1.820
1.785
1.800
12,192
-0.01(-0.55%)
Dec 11, 2023
1.780
1.810
1.770
1.810
11,663
+0.00(+0.00%)
Dec 08, 2023
1.800
1.820
1.800
1.810
13,435
-0.01(-0.72%)
Dec 07, 2023
1.850
1.850
1.820
1.823
22,080
-0.01(-0.37%)
Dec 06, 2023
1.780
1.850
1.780
1.830
9,285
-0.00(-0.27%)
Dec 05, 2023
1.800
1.870
1.800
1.835
13,091
-0.01(-0.27%)
Dec 04, 2023
1.880
1.880
1.780
1.840
19,385
+0.01(+0.55%)
Dec 01, 2023
1.820
1.875
1.815
1.830
19,096
+0.01(+0.55%)
Nov 30, 2023
1.890
1.890
1.820
1.820
8,595
-0.08(-4.21%)
Nov 29, 2023
1.880
1.939
1.880
1.900
28,353
+0.00(+0.09%)
Nov 28, 2023
1.950
1.950
1.890
1.898
5,975
-0.04(-2.15%)
Nov 27, 2023
1.950
1.950
1.910
1.940
12,402
-0.01(-0.51%)
Nov 24, 2023
1.860
1.950
1.860
1.950
23,507
+0.08(+4.28%)
Nov 22, 2023
1.890
1.890
1.850
1.870
12,471
-0.02(-1.06%)
Nov 21, 2023
1.810
1.900
1.810
1.890
9,760
+0.02(+1.07%)
Nov 20, 2023
1.780
1.870
1.780
1.870
12,861
+0.06(+3.31%)
Nov 17, 2023
1.790
1.810
1.750
1.810
20,035
+0.03(+1.69%)
Nov 16, 2023
1.736
1.820
1.736
1.780
32,844
+0.01(+0.28%)
Nov 15, 2023
1.759
1.800
1.738
1.775
19,573
+0.01(+0.85%)
Nov 14, 2023
1.770
1.790
1.750
1.760
10,855
-0.02(-1.12%)
Nov 13, 2023
1.760
1.790
1.752
1.780
2,031
-0.01(-0.71%)
Nov 10, 2023
1.810
1.850
1.760
1.793
26,738
-0.04(-2.03%)
Nov 09, 2023
1.830
1.830
1.800
1.830
27,237
-0.01(-0.54%)
Nov 08, 2023
1.850
1.890
1.800
1.840
13,541
+0.00(+0.00%)
Nov 07, 2023
1.810
1.910
1.760
1.840
19,924
+0.00(+0.00%)
Nov 06, 2023
1.860
1.900
1.800
1.840
13,354
-0.06(-3.22%)
Nov 03, 2023
1.750
1.910
1.735
1.901
34,486
+0.10(+5.63%)
Nov 02, 2023
1.780
1.900
1.778
1.800
15,095
+0.00(+0.00%)
Nov 01, 2023
1.780
1.830
1.765
1.800
22,498
+0.01(+0.56%)
Oct 31, 2023
1.780
1.800
1.760
1.790
26,620
-0.01(-0.56%)
Oct 30, 2023
1.830
1.885
1.795
1.800
37,885
-0.07(-3.74%)
Oct 27, 2023
1.970
1.975
1.820
1.870
56,628
-0.09(-4.59%)
Oct 26, 2023
1.970
1.990
1.960
1.960
15,062
+0.00(+0.00%)
Oct 25, 2023
1.970
2.000
1.960
1.960
18,868
-0.01(-0.51%)
Oct 24, 2023
1.970
1.978
1.960
1.970
11,881
-0.01(-0.51%)
Oct 23, 2023
2.050
2.050
1.970
1.980
38,807
-0.05(-2.46%)
Oct 20, 2023
2.040
2.050
2.000
2.030
101,939
+0.00(+0.00%)
Oct 19, 2023
2.022
2.040
2.001
2.030
20,650
-0.01(-0.49%)
Oct 18, 2023
2.040
2.040
2.011
2.040
10,689
+0.00(+0.00%)
Oct 17, 2023
2.010
2.040
2.010
2.040
5,632
+0.02(+0.99%)
Oct 16, 2023
2.040
2.040
2.010
2.020
14,325
-0.02(-0.74%)
Oct 13, 2023
2.030
2.040
2.021
2.035
2,979
+0.01(+0.25%)
Oct 12, 2023
2.060
2.060
2.010
2.030
48,696
-0.02(-0.98%)
Oct 11, 2023
2.010
2.060
2.010
2.050
26,462
+0.00(+0.00%)
Oct 10, 2023
2.030
2.050
2.010
2.050
31,892
+0.01(+0.49%)
Oct 09, 2023
2.015
2.050
2.015
2.040
4,131
+0.01(+0.49%)
Oct 06, 2023
2.000
2.050
2.000
2.030
5,591
-0.02(-0.98%)
Oct 05, 2023
2.000
2.050
2.000
2.050
9,101
+0.03(+1.49%)
Oct 04, 2023
2.020
2.050
2.000
2.020
11,771
+0.00(+0.00%)
Oct 03, 2023
2.040
2.050
2.010
2.020
31,702
+0.01(+0.50%)
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
.