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
)
3.250
-0.240 (-6.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 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%)
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
.