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
)
3.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 28, 2021
3.470
3.530
3.460
3.490
120,814
+0.05(+1.45%)
May 27, 2021
3.360
3.500
3.350
3.440
165,338
+0.06(+1.78%)
May 26, 2021
3.250
3.390
3.220
3.380
172,743
+0.11(+3.36%)
May 25, 2021
3.250
3.300
3.230
3.270
69,987
+0.01(+0.31%)
May 24, 2021
3.340
3.360
3.200
3.260
124,142
-0.07(-2.10%)
May 21, 2021
3.370
3.380
3.303
3.330
97,386
+0.00(+0.00%)
May 20, 2021
3.340
3.420
3.270
3.330
138,628
-0.01(-0.30%)
May 19, 2021
3.280
3.370
3.240
3.340
84,637
-0.02(-0.60%)
May 18, 2021
3.280
3.410
3.250
3.360
174,282
+0.08(+2.44%)
May 17, 2021
3.200
3.310
3.180
3.280
152,578
+0.05(+1.55%)
May 14, 2021
3.140
3.290
3.100
3.230
248,017
+0.16(+5.21%)
May 13, 2021
3.190
3.270
3.030
3.070
321,897
-0.12(-3.76%)
May 12, 2021
3.170
3.429
3.140
3.190
780,146
+0.07(+2.24%)
May 11, 2021
2.950
3.150
2.920
3.120
621,145
+0.06(+1.96%)
May 10, 2021
3.260
3.290
3.060
3.060
554,081
-0.17(-5.26%)
May 07, 2021
3.140
3.349
3.140
3.230
230,599
+0.14(+4.53%)
May 06, 2021
3.260
3.282
3.050
3.090
458,932
-0.16(-4.92%)
May 05, 2021
3.340
3.370
3.230
3.250
282,409
-0.04(-1.22%)
May 04, 2021
3.290
3.360
3.170
3.290
320,744
-0.07(-2.08%)
May 03, 2021
3.460
3.490
3.360
3.360
287,615
-0.08(-2.33%)
Apr 30, 2021
3.490
3.540
3.420
3.440
182,900
-0.06(-1.71%)
Apr 29, 2021
3.570
3.600
3.470
3.500
237,501
-0.09(-2.51%)
Apr 28, 2021
3.550
3.630
3.510
3.590
301,277
+0.04(+1.13%)
Apr 27, 2021
3.630
3.660
3.520
3.550
376,346
-0.04(-1.11%)
Apr 26, 2021
3.510
3.690
3.490
3.590
817,383
+0.05(+1.41%)
Apr 23, 2021
3.530
3.550
3.460
3.540
165,100
+0.04(+1.14%)
Apr 22, 2021
3.440
3.570
3.420
3.500
229,503
+0.06(+1.74%)
Apr 21, 2021
3.310
3.480
3.260
3.440
394,500
+0.14(+4.24%)
Apr 20, 2021
3.350
3.440
3.280
3.300
292,081
-0.09(-2.65%)
Apr 19, 2021
3.340
3.420
3.260
3.390
309,571
+0.03(+0.89%)
Apr 16, 2021
3.400
3.402
3.220
3.360
434,500
-0.04(-1.18%)
Apr 15, 2021
3.500
3.530
3.350
3.400
422,935
-0.06(-1.73%)
Apr 14, 2021
3.510
3.580
3.440
3.460
366,693
-0.07(-1.98%)
Apr 13, 2021
3.480
3.570
3.480
3.530
317,441
+0.03(+0.86%)
Apr 12, 2021
3.660
3.660
3.460
3.500
304,113
-0.13(-3.58%)
Apr 09, 2021
3.550
3.770
3.541
3.630
372,200
+0.02(+0.55%)
Apr 08, 2021
3.610
3.640
3.480
3.610
228,034
-0.02(-0.55%)
Apr 07, 2021
3.610
3.670
3.550
3.630
198,472
-0.03(-0.82%)
Apr 06, 2021
3.660
3.760
3.590
3.660
202,097
-0.01(-0.27%)
Apr 05, 2021
3.800
3.800
3.590
3.670
209,702
-0.09(-2.39%)
Apr 01, 2021
3.750
3.810
3.665
3.760
295,400
+0.11(+3.01%)
Mar 31, 2021
3.570
3.700
3.550
3.650
205,616
+0.13(+3.69%)
Mar 30, 2021
3.490
3.600
3.370
3.520
279,990
+0.04(+1.15%)
Mar 29, 2021
3.690
3.710
3.470
3.480
420,719
-0.20(-5.43%)
Mar 26, 2021
3.810
3.830
3.620
3.680
402,500
-0.12(-3.16%)
Mar 25, 2021
3.630
3.840
3.600
3.800
376,435
+0.07(+1.88%)
Mar 24, 2021
3.930
3.990
3.700
3.730
731,425
-0.19(-4.85%)
Mar 23, 2021
4.150
4.160
3.920
3.920
728,489
-0.34(-7.98%)
Mar 22, 2021
4.240
4.340
4.190
4.260
797,877
+0.08(+1.91%)
Mar 19, 2021
4.030
4.340
3.920
4.180
1,462,100
+0.12(+2.96%)
Mar 18, 2021
4.090
4.260
4.050
4.060
368,409
-0.09(-2.17%)
Mar 17, 2021
4.110
4.220
3.940
4.150
747,404
-0.06(-1.43%)
Mar 16, 2021
4.320
4.350
4.090
4.210
602,400
-0.10(-2.32%)
Mar 15, 2021
4.300
4.350
4.230
4.310
489,675
+0.04(+0.94%)
Mar 12, 2021
4.240
4.328
4.160
4.270
466,200
-0.04(-0.93%)
Mar 11, 2021
4.160
4.360
4.100
4.310
658,812
+0.19(+4.61%)
Mar 10, 2021
4.110
4.170
4.020
4.120
426,942
+0.06(+1.48%)
Mar 09, 2021
4.040
4.160
3.990
4.060
1,276,574
+0.08(+2.01%)
Mar 08, 2021
4.180
4.190
3.930
3.980
880,001
-0.14(-3.40%)
Mar 05, 2021
4.010
4.150
3.520
4.120
1,937,400
+0.14(+3.52%)
Mar 04, 2021
4.210
4.250
3.810
3.980
1,656,317
-0.29(-6.79%)
Mar 03, 2021
4.530
4.580
4.220
4.270
984,643
-0.25(-5.53%)
Mar 02, 2021
4.410
4.800
4.330
4.520
2,553,275
+0.15(+3.43%)
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
.