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
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
2.400
0
-0.10(-4.00%)
Aug 29, 2024
1.890
2.750
1.810
2.500
2,212,493
+0.62(+33.19%)
Aug 28, 2024
2.071
2.071
1.839
1.877
488,694
-0.21(-10.05%)
Aug 27, 2024
2.038
2.119
1.993
2.087
363,253
+0.04(+1.84%)
Aug 26, 2024
2.124
2.124
1.791
2.049
926,396
-0.19(-8.41%)
Aug 23, 2024
2.178
2.345
2.098
2.237
827,866
+0.13(+6.12%)
Aug 22, 2024
2.141
2.205
2.065
2.108
378,723
+0.03(+1.29%)
Aug 21, 2024
1.990
2.146
1.990
2.081
384,957
+0.11(+5.45%)
Aug 20, 2024
2.006
2.044
1.925
1.974
329,686
+0.05(+2.51%)
Aug 19, 2024
1.667
1.974
1.656
1.925
1,117,086
+0.34(+21.36%)
Aug 16, 2024
1.527
1.613
1.527
1.587
393,490
+0.04(+2.79%)
Aug 15, 2024
1.522
1.554
1.506
1.544
85,163
+0.05(+3.05%)
Aug 14, 2024
1.474
1.522
1.398
1.498
124,215
+0.02(+1.64%)
Aug 13, 2024
1.549
1.549
1.452
1.474
34,213
+0.00(+0.00%)
Aug 12, 2024
1.538
1.592
1.462
1.474
105,090
-0.04(-2.49%)
Aug 09, 2024
1.581
1.640
1.479
1.511
121,555
-0.08(-4.75%)
Aug 08, 2024
1.447
1.587
1.447
1.587
60,752
+0.10(+6.50%)
Aug 07, 2024
1.597
1.662
1.447
1.490
13,547
-0.06(-3.82%)
Aug 06, 2024
1.533
1.600
1.506
1.549
64,389
-0.01(-0.69%)
Aug 05, 2024
1.646
1.646
1.447
1.560
135,845
-0.11(-6.75%)
Aug 02, 2024
1.619
1.700
1.544
1.673
86,457
+0.08(+5.07%)
Aug 01, 2024
1.587
1.613
1.565
1.592
102,305
-0.02(-1.33%)
Jul 31, 2024
1.587
1.635
1.570
1.613
45,485
+0.00(+0.00%)
Jul 30, 2024
1.662
1.662
1.581
1.613
75,939
-0.05(-3.23%)
Jul 29, 2024
1.700
1.743
1.613
1.667
85,271
-0.02(-1.27%)
Jul 26, 2024
1.646
1.769
1.619
1.689
231,950
+0.04(+2.28%)
Jul 25, 2024
1.667
1.691
1.587
1.651
228,703
-0.02(-0.97%)
Jul 24, 2024
1.683
1.721
1.619
1.667
509,082
-0.01(-0.64%)
Jul 23, 2024
1.753
1.791
1.678
1.678
125,617
-0.08(-4.29%)
Jul 22, 2024
1.732
1.823
1.726
1.753
43,759
-0.01(-0.76%)
Jul 19, 2024
1.748
1.775
1.700
1.767
69,656
-0.01(-0.75%)
Jul 18, 2024
1.877
1.963
1.732
1.780
262,878
-0.10(-5.16%)
Jul 17, 2024
1.909
1.974
1.829
1.877
168,139
-0.03(-1.69%)
Jul 16, 2024
1.985
1.985
1.888
1.909
178,590
+0.04(+2.01%)
Jul 15, 2024
1.861
1.928
1.829
1.872
589,477
+0.07(+3.88%)
Jul 12, 2024
1.764
1.829
1.764
1.802
33,070
+0.02(+0.90%)
Jul 11, 2024
1.909
1.909
1.764
1.786
544,839
-0.06(-3.49%)
Jul 10, 2024
1.904
1.905
1.769
1.850
190,129
-0.01(-0.58%)
Jul 09, 2024
1.882
1.936
1.839
1.861
75,930
-0.01(-0.57%)
Jul 08, 2024
1.893
1.936
1.781
1.872
148,290
+0.02(+1.16%)
Jul 05, 2024
1.823
1.968
1.743
1.850
238,805
-0.02(-0.86%)
Jul 03, 2024
2.011
2.028
1.807
1.866
393,001
-0.08(-3.88%)
Jul 02, 2024
2.001
2.130
1.942
1.942
343,739
-0.10(-5.00%)
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
.