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 (%)
Apr 28, 2023
1.960
2.000
1.950
2.000
10,191
+0.01(+0.50%)
Apr 27, 2023
1.970
2.000
1.950
1.990
26,194
-0.01(-0.50%)
Apr 26, 2023
1.950
2.000
1.930
2.000
23,173
+0.04(+2.04%)
Apr 25, 2023
1.960
1.984
1.940
1.960
6,818
+0.00(+0.00%)
Apr 24, 2023
1.950
1.980
1.940
1.960
7,982
+0.02(+1.03%)
Apr 21, 2023
1.930
1.970
1.912
1.940
37,382
-0.04(-1.92%)
Apr 20, 2023
1.980
2.005
1.970
1.978
17,310
-0.00(-0.10%)
Apr 19, 2023
1.970
2.020
1.969
1.980
8,635
-0.02(-1.00%)
Apr 18, 2023
1.971
2.038
1.970
2.000
20,313
-0.03(-1.70%)
Apr 17, 2023
2.020
2.040
2.000
2.035
5,195
+0.03(+1.63%)
Apr 14, 2023
1.985
2.040
1.985
2.002
5,079
-0.04(-1.75%)
Apr 13, 2023
1.960
2.050
1.960
2.038
11,005
+0.04(+1.88%)
Apr 12, 2023
1.960
2.040
1.940
2.000
16,996
+0.00(+0.00%)
Apr 11, 2023
2.050
2.050
1.980
2.000
25,624
-0.02(-0.99%)
Apr 10, 2023
1.940
2.020
1.940
2.020
14,639
+0.05(+2.54%)
Apr 06, 2023
2.000
2.030
1.950
1.970
20,923
+0.02(+1.03%)
Apr 05, 2023
1.950
1.990
1.930
1.950
37,814
-0.04(-2.01%)
Apr 04, 2023
1.960
1.990
1.930
1.990
58,613
+0.04(+2.05%)
Apr 03, 2023
1.980
1.990
1.950
1.950
7,711
-0.04(-2.01%)
Mar 31, 2023
2.000
2.040
1.940
1.990
46,131
-0.02(-1.00%)
Mar 30, 2023
2.000
2.050
2.000
2.010
28,480
+0.00(+0.00%)
Mar 29, 2023
2.010
2.030
2.010
2.010
20,993
-0.02(-0.99%)
Mar 28, 2023
2.040
2.090
2.002
2.030
20,508
-0.04(-1.89%)
Mar 27, 2023
2.060
2.100
2.020
2.069
11,481
-0.01(-0.52%)
Mar 24, 2023
2.000
2.080
2.000
2.080
33,578
+0.05(+2.46%)
Mar 23, 2023
2.050
2.080
2.010
2.030
25,744
-0.02(-0.98%)
Mar 22, 2023
2.100
2.100
2.050
2.050
15,419
-0.06(-2.84%)
Mar 21, 2023
2.050
2.140
2.010
2.110
82,301
+0.03(+1.44%)
Mar 20, 2023
2.140
2.140
2.050
2.080
50,496
-0.06(-2.80%)
Mar 17, 2023
2.090
2.140
2.050
2.140
60,730
+0.01(+0.47%)
Mar 16, 2023
2.170
2.170
2.110
2.130
20,701
-0.04(-1.84%)
Mar 15, 2023
2.150
2.210
2.103
2.170
38,524
+0.00(+0.00%)
Mar 14, 2023
2.130
2.200
2.130
2.170
25,678
+0.02(+0.93%)
Mar 13, 2023
2.140
2.170
2.130
2.150
11,502
-0.03(-1.38%)
Mar 10, 2023
2.150
2.180
2.140
2.180
26,792
+0.02(+0.93%)
Mar 09, 2023
2.150
2.210
2.155
2.160
7,840
-0.01(-0.34%)
Mar 08, 2023
2.120
2.190
2.120
2.167
37,379
-0.02(-1.04%)
Mar 07, 2023
2.150
2.200
2.150
2.190
8,348
+0.01(+0.46%)
Mar 06, 2023
2.180
2.180
2.140
2.180
12,698
+0.02(+0.93%)
Mar 03, 2023
2.210
2.225
2.150
2.160
20,728
-0.03(-1.37%)
Mar 02, 2023
2.270
2.270
2.110
2.190
20,278
-0.02(-0.90%)
Mar 01, 2023
2.190
2.230
2.175
2.210
41,716
+0.01(+0.45%)
Feb 28, 2023
2.170
2.230
2.170
2.200
6,471
+0.03(+1.38%)
Feb 27, 2023
2.120
2.175
2.090
2.170
21,586
+0.08(+3.83%)
Feb 24, 2023
2.090
2.100
2.050
2.090
9,765
-0.01(-0.48%)
Feb 23, 2023
2.120
2.131
2.100
2.100
6,373
-0.02(-0.94%)
Feb 22, 2023
2.115
2.140
2.090
2.120
4,608
+0.00(+0.00%)
Feb 21, 2023
2.140
2.150
2.100
2.120
59,462
+0.00(+0.00%)
Feb 17, 2023
2.110
2.150
2.090
2.120
14,703
+0.03(+1.44%)
Feb 16, 2023
2.110
2.130
2.080
2.090
13,326
-0.01(-0.48%)
Feb 15, 2023
2.115
2.190
2.060
2.100
6,575
+0.03(+1.45%)
Feb 14, 2023
2.020
2.130
2.020
2.070
30,550
+0.05(+2.48%)
Feb 13, 2023
2.030
2.070
2.010
2.020
33,948
-0.03(-1.46%)
Feb 10, 2023
2.100
2.100
2.010
2.050
29,736
-0.02(-0.97%)
Feb 09, 2023
2.200
2.200
2.060
2.070
25,444
-0.10(-4.61%)
Feb 08, 2023
2.196
2.223
2.170
2.170
26,329
-0.03(-1.36%)
Feb 07, 2023
2.225
2.240
2.190
2.200
12,616
-0.03(-1.35%)
Feb 06, 2023
2.200
2.250
2.200
2.230
31,829
+0.00(+0.00%)
Feb 03, 2023
2.230
2.320
2.230
2.230
19,279
+0.00(+0.00%)
Feb 02, 2023
2.250
2.250
2.210
2.230
21,937
+0.04(+1.83%)
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
.