Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.049 3.092 2.931 3.012 53,177 +0.01(+0.47%)
Nov 27, 2019 2.872 3.222 2.870 2.998 282,249 +0.10(+3.41%)
Nov 26, 2019 2.915 2.947 2.807 2.899 26,969 -0.02(-0.55%)
Nov 25, 2019 2.813 2.915 2.786 2.915 95,814 +0.17(+6.07%)
Nov 22, 2019 2.786 2.824 2.748 2.748 10,226 -0.03(-1.16%)
Nov 21, 2019 2.802 2.861 2.764 2.781 29,855 -0.04(-1.52%)
Nov 20, 2019 2.824 2.850 2.758 2.824 27,700 +0.03(+1.16%)
Nov 19, 2019 2.834 2.845 2.781 2.791 17,135 -0.05(-1.70%)
Nov 18, 2019 2.879 2.879 2.748 2.840 24,154 +0.09(+3.33%)
Nov 15, 2019 2.775 2.864 2.721 2.748 106,168 +0.02(+0.69%)
Nov 14, 2019 2.797 2.797 2.706 2.730 21,653 -0.04(-1.45%)
Nov 13, 2019 2.732 2.813 2.700 2.770 78,975 -0.01(-0.19%)
Nov 12, 2019 2.743 2.899 2.727 2.775 92,145 +0.03(+1.18%)
Nov 11, 2019 2.829 2.920 2.743 2.743 55,921 +0.00(+0.00%)
Nov 08, 2019 2.850 2.942 2.742 2.743 161,949 -0.06(-2.11%)
Nov 07, 2019 2.877 3.227 2.786 2.802 442,095 +0.08(+2.96%)
Nov 06, 2019 2.807 2.942 2.716 2.721 69,234 -0.08(-2.69%)
Nov 05, 2019 2.738 3.227 2.738 2.797 393,178 +0.03(+1.17%)
Nov 04, 2019 2.781 2.818 2.738 2.764 16,390 +0.01(+0.39%)
Nov 01, 2019 2.829 2.829 2.732 2.754 17,849 +0.09(+3.43%)
Oct 31, 2019 2.791 2.845 2.662 2.662 42,722 -0.18(-6.25%)
Oct 30, 2019 2.856 2.861 2.770 2.840 21,899 +0.04(+1.34%)
Oct 29, 2019 2.775 2.926 2.764 2.802 43,802 +0.04(+1.36%)
Oct 28, 2019 2.937 2.985 2.764 2.764 59,233 -0.10(-3.56%)
Oct 25, 2019 2.915 2.915 2.762 2.867 31,980 +0.02(+0.57%)
Oct 24, 2019 3.023 3.033 2.802 2.850 58,102 -0.15(-4.85%)
Oct 23, 2019 2.813 2.996 2.802 2.996 95,723 +0.15(+5.09%)
Oct 22, 2019 2.797 2.877 2.770 2.850 21,347 -0.05(-1.67%)
Oct 21, 2019 2.893 2.915 2.807 2.899 17,598 +0.02(+0.56%)
Oct 18, 2019 2.867 2.947 2.829 2.883 16,548 +0.02(+0.75%)
Oct 17, 2019 2.877 3.039 2.850 2.861 40,788 +0.00(+0.00%)
Oct 16, 2019 2.754 3.039 2.716 2.861 101,693 +0.14(+5.14%)
Oct 15, 2019 2.764 3.087 2.721 2.721 101,215 +0.03(+1.00%)
Oct 14, 2019 2.795 2.795 2.694 2.694 39,989 -0.07(-2.53%)
Oct 11, 2019 2.851 2.915 2.748 2.764 36,443 -0.09(-3.02%)
Oct 10, 2019 2.732 2.850 2.684 2.850 65,080 +0.11(+4.13%)
Oct 09, 2019 2.770 2.840 2.716 2.738 52,839 -0.12(-4.32%)
Oct 08, 2019 2.708 2.888 2.708 2.861 11,557 -0.04(-1.30%)
Oct 07, 2019 2.818 2.899 2.716 2.899 28,706 +0.15(+5.27%)
Oct 04, 2019 2.813 3.012 2.700 2.754 105,982 -0.12(-4.12%)
Oct 03, 2019 2.711 2.872 2.637 2.872 88,224 +0.15(+5.53%)
Oct 02, 2019 2.791 2.865 2.721 2.721 35,944 -0.16(-5.60%)
Oct 01, 2019 2.735 2.958 2.735 2.883 20,173 +0.01(+0.19%)
Sep 30, 2019 2.877 2.910 2.770 2.877 36,934 -0.01(-0.19%)
Sep 27, 2019 2.963 2.963 2.795 2.883 22,126 +0.04(+1.32%)
Sep 26, 2019 3.013 3.013 2.818 2.845 33,170 -0.06(-2.04%)
Sep 25, 2019 2.931 2.969 2.888 2.904 22,195 -0.05(-1.82%)
Sep 24, 2019 3.028 3.044 2.910 2.958 72,118 -0.09(-3.00%)
Sep 23, 2019 2.969 3.079 2.910 3.049 105,542 +0.02(+0.71%)
Sep 20, 2019 3.033 3.109 2.963 3.028 77,348 -0.06(-1.92%)
Sep 19, 2019 3.103 3.135 2.963 3.087 116,116 -0.03(-0.86%)
Sep 18, 2019 3.179 3.297 3.039 3.114 141,992 -0.08(-2.36%)
Sep 17, 2019 3.291 3.442 3.189 3.189 124,721 -0.27(-7.78%)
Sep 16, 2019 3.259 3.480 3.232 3.458 103,166 +0.19(+5.76%)
Sep 13, 2019 3.305 3.383 3.200 3.270 82,369 -0.05(-1.62%)
Sep 12, 2019 3.259 3.388 3.125 3.324 336,068 -0.15(-4.19%)
Sep 11, 2019 3.765 4.001 3.313 3.469 4,201,679 +0.40(+13.16%)
Sep 10, 2019 3.001 3.114 2.910 3.066 118,120 +0.07(+2.33%)
Sep 09, 2019 2.840 3.039 2.813 2.996 70,606 +0.11(+3.92%)
Sep 06, 2019 2.802 2.926 2.797 2.883 32,166 +0.08(+2.68%)
Sep 05, 2019 2.877 2.926 2.791 2.807 73,554 -0.07(-2.43%)
Sep 04, 2019 2.850 2.974 2.813 2.877 31,450 +0.05(+1.71%)
Sep 03, 2019 2.960 3.120 2.797 2.829 75,080 -0.19(-6.41%)
Aug 30, 2019 3.001 3.130 2.899 3.023 60,242 -0.03(-1.06%)
Aug 29, 2019 2.888 3.092 2.867 3.055 116,133 +0.25(+8.81%)
Aug 28, 2019 2.856 2.937 2.770 2.807 46,219 -0.04(-1.51%)
Aug 27, 2019 2.969 2.969 2.813 2.850 44,654 -0.16(-5.19%)
Aug 26, 2019 2.904 3.049 2.824 3.006 56,550 +0.05(+1.82%)
Aug 23, 2019 3.130 3.162 2.887 2.953 167,527 -0.19(-6.15%)
Aug 22, 2019 2.877 3.168 2.721 3.146 290,833 +0.27(+9.35%)
Aug 21, 2019 2.738 2.893 2.668 2.877 190,871 +0.22(+8.08%)
Aug 20, 2019 2.840 2.856 2.630 2.662 164,167 -0.16(-5.71%)
Aug 19, 2019 3.028 3.060 2.824 2.824 103,497 -0.21(-6.91%)
Aug 16, 2019 3.014 3.383 2.894 3.033 429,509 +0.05(+1.62%)
Aug 15, 2019 3.088 3.101 2.985 2.985 49,629 -0.06(-2.12%)
Aug 14, 2019 3.168 3.247 3.033 3.049 74,762 -0.24(-7.20%)
Aug 13, 2019 3.184 3.297 3.119 3.286 49,713 +0.12(+3.91%)
Aug 12, 2019 3.270 3.297 3.152 3.162 54,863 -0.14(-4.23%)
Aug 09, 2019 3.270 3.302 3.130 3.302 17,106 +0.08(+2.33%)
Aug 08, 2019 3.302 3.426 3.119 3.227 53,017 -0.08(-2.28%)
Aug 07, 2019 3.308 3.404 3.227 3.302 52,680 +0.04(+1.32%)
Aug 06, 2019 3.512 3.512 3.227 3.259 37,568 -0.26(-7.34%)
Aug 05, 2019 3.334 3.560 3.257 3.517 94,823 +0.23(+6.86%)
Aug 02, 2019 3.652 3.652 3.227 3.291 95,570 -0.12(-3.62%)
Aug 01, 2019 3.711 3.722 3.324 3.415 110,817 -0.27(-7.30%)
Jul 31, 2019 3.657 3.741 3.550 3.684 63,489 -0.02(-0.44%)
Jul 30, 2019 3.571 3.700 3.550 3.700 57,271 +0.15(+4.08%)
Jul 29, 2019 3.739 3.739 3.550 3.555 80,097 -0.10(-2.79%)
Jul 26, 2019 3.716 3.738 3.636 3.657 23,055 -0.10(-2.58%)
Jul 25, 2019 3.700 3.770 3.587 3.754 92,021 +0.04(+1.01%)
Jul 24, 2019 3.679 3.738 3.614 3.716 29,807 +0.04(+1.02%)
Jul 23, 2019 3.792 3.856 3.652 3.679 109,450 -0.16(-4.20%)
Jul 22, 2019 3.684 3.840 3.652 3.840 103,868 +0.13(+3.48%)
Jul 19, 2019 3.754 3.854 3.711 3.711 38,116 -0.01(-0.29%)
Jul 18, 2019 3.845 3.910 3.693 3.722 33,174 -0.15(-3.89%)
Jul 17, 2019 3.905 3.948 3.700 3.872 144,635 +0.00(+0.00%)
Jul 16, 2019 3.711 4.034 3.668 3.872 414,962 +0.13(+3.45%)
Jul 15, 2019 3.684 3.743 3.603 3.743 40,909 +0.06(+1.75%)
Jul 12, 2019 3.722 3.786 3.673 3.679 91,665 -0.02(-0.44%)
Jul 11, 2019 3.738 3.819 3.684 3.695 186,859 -0.02(-0.43%)
Jul 10, 2019 3.711 3.819 3.668 3.711 25,538 +0.02(+0.58%)
Jul 09, 2019 3.630 3.749 3.580 3.689 38,202 +0.04(+1.03%)
Jul 08, 2019 3.732 3.802 3.566 3.652 84,857 -0.08(-2.16%)
Jul 05, 2019 3.792 3.937 3.711 3.732 122,717 -0.02(-0.57%)
Jul 03, 2019 3.845 3.845 3.700 3.754 55,036 -0.06(-1.69%)
Jul 02, 2019 3.797 4.120 3.695 3.819 152,699 -0.01(-0.28%)
Jul 01, 2019 3.937 4.066 3.765 3.829 176,390 -0.11(-2.73%)
Jun 28, 2019 3.872 3.969 3.684 3.937 516,341 +0.13(+3.54%)
Jun 27, 2019 3.663 3.953 3.663 3.802 98,965 +0.14(+3.82%)
Jun 26, 2019 3.910 4.176 3.652 3.663 229,265 -0.33(-8.22%)
Jun 25, 2019 3.614 4.147 3.614 3.991 862,292 +0.40(+11.24%)
Jun 24, 2019 3.474 3.663 3.474 3.587 154,368 +0.11(+3.25%)
Jun 21, 2019 3.388 3.533 3.388 3.474 118,068 +0.07(+2.05%)
Jun 20, 2019 3.437 3.566 3.318 3.404 354,211 +0.11(+3.26%)
Jun 19, 2019 3.324 3.754 3.265 3.297 443,795 -0.06(-1.76%)
Jun 18, 2019 3.458 3.625 3.281 3.356 196,959 -0.09(-2.50%)
Jun 17, 2019 3.512 3.809 3.442 3.442 130,145 -0.05(-1.39%)
Jun 14, 2019 3.593 3.593 3.362 3.490 132,013 -0.10(-2.84%)
Jun 13, 2019 3.404 3.652 3.367 3.593 142,098 +0.18(+5.36%)
Jun 12, 2019 3.539 3.577 3.404 3.410 104,841 -0.17(-4.66%)
Jun 11, 2019 3.512 3.765 3.501 3.577 199,056 +0.07(+1.99%)
Jun 10, 2019 3.905 4.034 3.496 3.507 426,218 -0.42(-10.68%)
Jun 07, 2019 4.087 4.437 3.867 3.926 346,025 -0.16(-3.95%)
Jun 06, 2019 3.840 4.104 3.792 4.087 169,769 +0.21(+5.41%)
Jun 05, 2019 3.888 4.517 3.793 3.878 743,433 -0.05(-1.23%)
Jun 04, 2019 3.722 3.991 3.566 3.926 743,751 -0.03(-0.82%)
Jun 03, 2019 3.092 4.776 2.974 3.958 7,608,240 +0.84(+27.12%)
May 31, 2019 3.227 3.297 3.095 3.114 185,005 -0.19(-5.85%)
May 30, 2019 3.334 3.469 3.238 3.308 326,652 -0.05(-1.60%)
May 29, 2019 3.496 3.646 3.248 3.361 1,012,150 -0.14(-3.99%)
May 28, 2019 3.695 3.765 3.496 3.501 353,668 -0.25(-6.60%)
May 24, 2019 3.754 3.843 3.647 3.749 121,229 -0.02(-0.57%)
May 23, 2019 3.802 3.937 3.645 3.770 183,984 -0.09(-2.23%)
May 22, 2019 4.211 4.276 3.856 3.856 168,395 -0.42(-9.81%)
May 21, 2019 4.432 4.485 4.141 4.276 241,250 -0.17(-3.87%)
May 20, 2019 4.910 5.045 4.416 4.448 263,250 -0.61(-12.11%)
May 17, 2019 4.910 5.212 4.840 5.061 157,486 +0.06(+1.18%)
May 16, 2019 5.491 5.792 4.991 5.002 291,559 -0.47(-8.64%)
May 15, 2019 5.755 5.911 5.475 5.475 388,916 -0.44(-7.37%)
May 14, 2019 6.701 6.701 5.744 5.911 369,562 -0.38(-6.07%)
May 13, 2019 7.207 7.250 6.217 6.293 380,753 -0.70(-10.00%)
May 10, 2019 7.422 7.422 6.763 6.992 599,268 -1.13(-13.91%)
May 09, 2019 8.922 9.466 7.546 8.121 2,596,402 +0.00(+0.00%)
May 08, 2019 7.261 8.148 6.830 8.121 2,169,179 +1.36(+20.03%)
May 07, 2019 6.099 8.272 5.921 6.766 3,106,522 +0.65(+10.54%)
May 06, 2019 5.679 6.185 5.389 6.120 706,153 +0.26(+4.40%)
May 03, 2019 6.911 6.927 5.513 5.862 1,832,575 -0.94(-13.83%)
May 02, 2019 9.977 11.00 6.470 6.803 20,324,692 +1.29(+23.41%)
May 01, 2019 2.802 6.927 2.802 5.513 41,199,924 +2.74(+98.64%)
Apr 30, 2019 2.770 2.833 2.695 2.775 34,844 +0.01(+0.19%)
Apr 29, 2019 2.850 2.861 2.705 2.770 53,337 -0.13(-4.63%)
Apr 26, 2019 2.920 3.082 2.867 2.904 42,579 -0.04(-1.46%)
Apr 25, 2019 3.023 3.092 2.880 2.947 60,514 -0.11(-3.69%)
Apr 24, 2019 3.012 3.227 3.006 3.060 88,828 +0.03(+0.98%)
Apr 23, 2019 3.039 3.119 3.012 3.031 49,910 -0.02(-0.79%)
Apr 22, 2019 3.049 3.055 2.999 3.055 28,689 -0.03(-0.87%)
Apr 18, 2019 3.103 3.162 3.006 3.082 49,458 -0.04(-1.38%)
Apr 17, 2019 3.248 3.248 3.082 3.125 91,693 -0.16(-4.75%)
Apr 16, 2019 3.103 3.695 3.082 3.281 674,408 +0.20(+6.46%)
Apr 15, 2019 3.179 3.200 3.044 3.082 76,713 -0.12(-3.86%)
Apr 12, 2019 3.109 3.205 3.035 3.205 92,595 +0.13(+4.20%)
Apr 11, 2019 3.152 3.372 3.060 3.076 234,583 -0.11(-3.38%)
Apr 10, 2019 3.071 3.415 2.991 3.184 452,894 +0.09(+2.96%)
Apr 09, 2019 2.953 3.200 2.937 3.092 255,956 +0.19(+6.48%)
Apr 08, 2019 3.098 3.146 2.850 2.904 641,304 -0.17(-5.43%)
Apr 05, 2019 2.990 3.216 2.824 3.071 622,324 +0.05(+1.60%)
Apr 04, 2019 3.071 3.684 2.813 3.023 1,451,702 -0.17(-5.39%)
Apr 03, 2019 3.291 3.388 2.807 3.195 112,311 -0.10(-2.94%)
Apr 02, 2019 3.485 3.485 3.098 3.291 150,375 -0.27(-7.48%)
Apr 01, 2019 3.485 3.650 3.475 3.558 22,067 -0.06(-1.63%)
Mar 29, 2019 3.582 3.650 3.512 3.617 22,053 -0.01(-0.32%)
Mar 28, 2019 3.631 3.725 3.582 3.628 18,544 -0.07(-1.83%)
Mar 27, 2019 3.776 4.067 3.679 3.696 61,360 -0.05(-1.34%)
Mar 26, 2019 3.645 3.776 3.501 3.746 63,024 +0.10(+2.79%)
Mar 25, 2019 3.709 3.823 3.582 3.645 20,498 -0.13(-3.46%)
Mar 22, 2019 3.873 3.968 3.582 3.776 40,492 -0.21(-5.20%)
Mar 21, 2019 3.938 4.056 3.825 3.983 25,785 -0.08(-2.05%)
Mar 20, 2019 3.679 4.163 3.679 4.066 66,582 +0.19(+5.00%)
Mar 19, 2019 3.785 3.921 3.679 3.872 79,125 +0.00(+0.00%)
Mar 18, 2019 3.969 4.260 3.679 3.872 211,332 +0.11(+2.83%)
Mar 15, 2019 3.988 4.017 3.679 3.766 77,834 -0.25(-6.27%)
Mar 14, 2019 3.900 4.160 3.872 4.018 223,862 +0.06(+1.47%)
Mar 13, 2019 3.900 4.085 3.872 3.959 60,307 -0.30(-7.05%)
Mar 12, 2019 4.066 4.260 3.969 4.260 56,043 +0.13(+3.17%)
Mar 11, 2019 4.067 4.356 4.066 4.129 19,347 -0.03(-0.79%)
Mar 08, 2019 4.269 4.355 4.067 4.162 44,304 -0.17(-3.91%)
Mar 07, 2019 4.550 4.645 4.260 4.331 70,813 -0.12(-2.74%)
Mar 06, 2019 4.260 5.324 4.260 4.453 271,890 +0.00(+0.00%)
Mar 05, 2019 4.356 4.550 4.260 4.453 24,592 +0.00(+0.00%)
Mar 04, 2019 4.443 4.647 4.284 4.453 54,136 -0.10(-2.13%)
Mar 01, 2019 4.453 4.840 4.453 4.550 40,327 +0.00(+0.00%)
Feb 28, 2019 4.260 6.099 3.969 4.550 261,113 +0.10(+2.17%)
Feb 27, 2019 4.647 4.647 4.163 4.453 65,876 -0.08(-1.71%)
Feb 26, 2019 4.143 4.531 3.904 4.531 211,165 +0.32(+7.59%)
Feb 25, 2019 4.356 4.424 4.087 4.211 100,374 -0.24(-5.43%)
Feb 22, 2019 4.550 5.034 4.066 4.453 355,476 -0.10(-2.13%)
Feb 21, 2019 5.615 5.808 4.163 4.550 737,091 -0.37(-7.48%)
Feb 20, 2019 8.714 9.390 4.918 4.918 2,676,800 +1.17(+31.27%)
Feb 19, 2019 3.698 3.853 3.698 3.746 5,592 -0.03(-0.77%)
Feb 15, 2019 3.679 3.969 3.679 3.776 12,034 -0.11(-2.74%)
Feb 14, 2019 3.969 4.153 3.582 3.882 35,049 -0.07(-1.74%)
Feb 13, 2019 3.679 3.968 3.553 3.951 13,214 +0.27(+7.40%)
Feb 12, 2019 3.388 3.776 3.388 3.679 11,047 +0.18(+5.03%)
Feb 11, 2019 3.762 3.776 3.503 3.503 14,043 -0.08(-2.22%)
Feb 08, 2019 3.776 3.776 3.582 3.582 11,218 -0.17(-4.64%)
Feb 07, 2019 3.969 3.969 3.679 3.756 6,783 -0.02(-0.51%)
Feb 06, 2019 4.066 4.066 3.737 3.776 15,816 -0.10(-2.50%)
Feb 05, 2019 3.938 4.260 3.844 3.872 62,219 -0.19(-4.76%)
Feb 04, 2019 3.979 4.066 3.971 4.066 4,816 +0.05(+1.20%)
Feb 01, 2019 3.930 4.114 3.921 4.018 11,579 -0.05(-1.17%)
Jan 31, 2019 4.085 4.222 3.872 4.065 13,067 -0.15(-3.47%)
Jan 30, 2019 4.079 4.279 3.872 4.211 14,537 -0.05(-1.14%)
Jan 29, 2019 4.163 4.340 4.067 4.260 8,466 +0.15(+3.53%)
Jan 28, 2019 3.969 4.161 3.969 4.114 4,047 +0.05(+1.19%)
Jan 25, 2019 4.066 4.114 3.988 4.066 5,598 +0.08(+1.99%)
Jan 24, 2019 3.952 4.142 3.877 3.987 4,243 +0.09(+2.44%)
Jan 23, 2019 4.082 4.163 3.877 3.892 4,455 -0.27(-6.51%)
Jan 22, 2019 4.066 4.163 3.969 4.163 7,597 +0.05(+1.18%)
Jan 18, 2019 3.872 4.163 3.795 4.114 5,423 +0.24(+6.25%)
Jan 17, 2019 3.785 4.007 3.708 3.872 2,196 -0.10(-2.44%)
Jan 16, 2019 3.926 3.969 3.680 3.969 5,202 +0.00(+0.00%)
Jan 15, 2019 3.969 3.969 3.582 3.969 11,406 +0.03(+0.74%)
Jan 14, 2019 3.582 4.066 3.582 3.940 29,081 +0.21(+5.71%)
Jan 11, 2019 3.543 3.776 3.485 3.727 9,276 -0.05(-1.28%)
Jan 10, 2019 3.485 3.776 3.485 3.776 7,849 +0.10(+2.63%)
Jan 09, 2019 3.582 3.679 3.523 3.679 7,697 +0.10(+2.70%)
Jan 08, 2019 3.853 3.853 3.514 3.582 11,833 -0.10(-2.63%)
Jan 07, 2019 3.698 3.969 3.584 3.679 8,791 +0.05(+1.33%)
Jan 04, 2019 3.388 4.066 3.224 3.630 36,536 +0.35(+10.59%)
Jan 03, 2019 3.195 3.398 3.194 3.283 14,733 +0.09(+2.76%)
Jan 02, 2019 3.001 3.388 3.001 3.195 13,483 +0.00(+0.00%)
Dec 31, 2018 3.098 3.195 2.904 3.195 6,332 +0.19(+6.45%)
Dec 28, 2018 2.517 3.001 2.517 3.001 15,246 +0.29(+10.71%)
Dec 27, 2018 2.904 3.098 2.614 2.711 23,736 -0.04(-1.55%)
Dec 26, 2018 3.110 3.110 2.633 2.753 22,055 -0.25(-8.26%)
Dec 24, 2018 3.195 3.195 2.904 3.001 11,083 +0.19(+6.90%)
Dec 21, 2018 3.001 3.582 2.807 2.807 47,971 -0.48(-14.71%)
Dec 20, 2018 4.550 4.550 3.098 3.291 61,568 -1.11(-25.26%)
Dec 19, 2018 4.514 4.723 4.358 4.404 13,369 -0.11(-2.42%)
Dec 18, 2018 4.850 4.948 4.453 4.513 25,777 -0.38(-7.68%)
Dec 17, 2018 5.034 5.043 4.849 4.889 9,376 -0.15(-2.88%)
Dec 14, 2018 5.034 5.131 4.840 5.034 4,916 +0.19(+3.98%)
Dec 13, 2018 5.160 5.160 4.841 4.841 4,415 -0.15(-3.04%)
Dec 12, 2018 4.937 5.342 4.850 4.993 27,366 +0.15(+3.14%)
Dec 11, 2018 4.934 5.130 4.841 4.841 4,667 -0.09(-1.84%)
Dec 10, 2018 4.937 5.081 4.877 4.932 10,615 -0.00(-0.10%)
Dec 07, 2018 4.840 5.324 4.840 4.937 30,121 +0.09(+1.80%)
Dec 06, 2018 5.039 5.052 4.850 4.850 7,992 -0.09(-1.76%)
Dec 04, 2018 5.034 5.131 4.937 4.937 12,385 -0.06(-1.26%)
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.