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 (%)
May 29, 2020 7.476 8.067 6.422 6.777 10,215,641 -3.56(-34.41%)
May 28, 2020 4.744 11.83 3.991 10.33 155,478,112 +8.21(+386.33%)
May 27, 2020 2.081 2.135 1.974 2.124 9,306 -0.01(-0.25%)
May 26, 2020 2.141 2.141 2.050 2.130 12,545 +0.07(+3.39%)
May 22, 2020 2.054 2.076 2.006 2.060 17,106 +0.03(+1.32%)
May 21, 2020 2.076 2.076 2.022 2.033 7,177 +0.00(+0.00%)
May 20, 2020 2.033 2.041 1.995 2.033 11,684 -0.01(-0.53%)
May 19, 2020 2.038 2.054 1.990 2.044 8,000 +0.04(+1.88%)
May 18, 2020 1.985 2.038 1.985 2.006 25,378 -0.02(-1.06%)
May 15, 2020 2.065 2.065 1.952 2.028 15,432 -0.05(-2.33%)
May 14, 2020 2.017 2.081 1.888 2.076 22,247 +0.06(+2.93%)
May 13, 2020 2.162 2.162 1.979 2.017 18,723 -0.11(-5.30%)
May 12, 2020 2.087 2.135 2.054 2.130 24,091 -0.01(-0.50%)
May 11, 2020 2.151 2.151 2.043 2.141 10,259 +0.00(+0.00%)
May 08, 2020 2.141 2.141 2.033 2.141 27,890 +0.01(+0.25%)
May 07, 2020 2.253 2.253 2.024 2.135 19,999 +0.04(+2.06%)
May 06, 2020 2.092 2.114 2.001 2.092 31,136 +0.05(+2.64%)
May 05, 2020 2.130 2.130 2.006 2.038 20,445 +0.04(+1.88%)
May 04, 2020 1.931 2.001 1.899 2.001 26,930 +0.10(+5.38%)
May 01, 2020 1.909 1.973 1.721 1.899 13,201 -0.07(-3.55%)
Apr 30, 2020 2.033 2.291 1.968 1.968 77,951 -0.02(-0.81%)
Apr 29, 2020 1.861 2.033 1.861 1.985 25,290 +0.12(+6.65%)
Apr 28, 2020 2.086 2.086 1.753 1.861 113,174 -0.21(-10.13%)
Apr 27, 2020 2.092 2.162 1.990 2.071 22,198 -0.07(-3.26%)
Apr 24, 2020 2.227 2.286 2.098 2.140 19,709 -0.08(-3.64%)
Apr 23, 2020 2.146 2.221 2.076 2.221 16,360 +0.17(+8.12%)
Apr 22, 2020 2.270 2.270 1.995 2.054 43,159 -0.09(-4.02%)
Apr 21, 2020 2.216 2.377 2.044 2.141 38,886 -0.16(-7.01%)
Apr 20, 2020 2.479 2.509 2.205 2.302 47,915 -0.17(-6.75%)
Apr 17, 2020 2.877 2.877 2.289 2.469 108,771 -0.15(-5.56%)
Apr 16, 2020 2.447 2.931 2.393 2.614 219,187 +0.29(+12.50%)
Apr 15, 2020 2.081 2.420 2.033 2.323 172,737 +0.31(+15.51%)
Apr 14, 2020 1.882 2.098 1.882 2.011 62,096 +0.19(+10.44%)
Apr 13, 2020 1.737 1.861 1.631 1.821 51,823 +0.21(+12.88%)
Apr 09, 2020 1.630 1.752 1.587 1.613 72,142 +0.06(+4.17%)
Apr 08, 2020 1.560 1.560 1.485 1.549 14,307 +0.06(+4.35%)
Apr 07, 2020 1.527 1.535 1.415 1.484 27,920 -0.04(-2.65%)
Apr 06, 2020 1.549 1.624 1.517 1.525 44,860 -0.00(-0.18%)
Apr 03, 2020 1.506 1.544 1.506 1.527 20,080 +0.01(+0.71%)
Apr 02, 2020 1.468 1.517 1.433 1.517 6,561 +0.07(+4.83%)
Apr 01, 2020 1.463 1.527 1.404 1.447 20,348 -0.05(-3.58%)
Mar 31, 2020 1.468 1.533 1.455 1.501 17,438 +0.06(+4.14%)
Mar 30, 2020 1.398 1.495 1.355 1.441 6,846 +0.03(+1.86%)
Mar 27, 2020 1.458 1.498 1.371 1.414 13,201 -0.05(-3.31%)
Mar 26, 2020 1.452 1.474 1.406 1.463 24,669 +0.09(+6.67%)
Mar 25, 2020 1.425 1.560 1.357 1.371 43,302 -0.03(-1.92%)
Mar 24, 2020 1.425 1.479 1.350 1.398 13,638 +0.03(+2.36%)
Mar 23, 2020 1.420 1.420 1.350 1.366 11,639 -0.03(-2.31%)
Mar 20, 2020 1.431 1.449 1.398 1.398 14,502 +0.01(+0.68%)
Mar 19, 2020 1.189 1.389 1.189 1.389 21,170 +0.14(+11.31%)
Mar 18, 2020 1.345 1.392 1.237 1.248 23,303 -0.10(-7.20%)
Mar 17, 2020 1.452 1.452 1.323 1.345 18,926 +0.03(+2.04%)
Mar 16, 2020 1.458 1.458 1.318 1.318 51,760 -0.13(-9.26%)
Mar 13, 2020 1.613 1.687 1.452 1.452 81,439 -0.17(-10.30%)
Mar 12, 2020 1.678 1.683 1.613 1.619 77,648 -0.10(-5.64%)
Mar 11, 2020 1.726 1.839 1.678 1.716 20,622 -0.06(-3.48%)
Mar 10, 2020 1.855 1.859 1.694 1.778 37,218 -0.05(-2.51%)
Mar 09, 2020 2.151 2.151 1.818 1.823 59,610 -0.22(-10.79%)
Mar 06, 2020 2.167 2.167 1.984 2.044 68,238 +0.07(+3.54%)
Mar 05, 2020 2.044 2.044 1.974 1.974 16,706 -0.09(-4.18%)
Mar 04, 2020 2.092 2.092 1.990 2.060 47,664 +0.07(+3.51%)
Mar 03, 2020 2.038 2.038 1.829 1.990 43,917 -0.08(-3.65%)
Mar 02, 2020 2.060 2.098 1.888 2.065 70,242 +0.05(+2.67%)
Feb 28, 2020 1.753 2.011 1.753 2.011 136,290 +0.26(+14.72%)
Feb 27, 2020 1.909 1.909 1.673 1.753 244,344 -0.47(-21.07%)
Feb 26, 2020 2.264 2.345 2.194 2.221 41,348 -0.01(-0.24%)
Feb 25, 2020 2.423 2.423 2.227 2.227 36,935 -0.12(-5.05%)
Feb 24, 2020 2.232 2.415 2.189 2.345 60,858 +0.05(+2.35%)
Feb 21, 2020 2.582 2.582 2.116 2.291 336,728 -0.34(-13.06%)
Feb 20, 2020 2.802 2.802 2.581 2.635 116,555 -0.16(-5.77%)
Feb 19, 2020 2.985 2.985 2.646 2.797 160,043 -0.08(-2.80%)
Feb 18, 2020 2.937 2.969 2.877 2.877 27,416 -0.10(-3.26%)
Feb 14, 2020 2.931 2.974 2.931 2.974 7,995 +0.03(+0.91%)
Feb 13, 2020 2.883 2.958 2.877 2.947 19,980 -0.01(-0.18%)
Feb 12, 2020 2.985 2.985 2.888 2.953 33,416 +0.08(+2.62%)
Feb 11, 2020 2.931 3.083 2.834 2.877 22,029 -0.09(-3.08%)
Feb 10, 2020 3.039 3.114 2.958 2.969 34,159 -0.08(-2.65%)
Feb 07, 2020 2.985 3.114 2.947 3.049 49,830 +0.06(+2.16%)
Feb 06, 2020 3.071 3.071 2.905 2.985 13,348 -0.05(-1.60%)
Feb 05, 2020 3.087 3.087 2.942 3.033 44,975 +0.01(+0.36%)
Feb 04, 2020 3.103 3.135 2.969 3.023 37,068 -0.06(-1.92%)
Feb 03, 2020 2.829 3.195 2.764 3.082 278,978 +0.26(+9.31%)
Jan 31, 2020 2.829 2.834 2.689 2.819 49,458 -0.02(-0.53%)
Jan 30, 2020 2.931 2.958 2.829 2.834 29,452 -0.12(-4.18%)
Jan 29, 2020 2.980 3.046 2.957 2.958 9,001 -0.03(-0.90%)
Jan 28, 2020 2.904 2.996 2.904 2.985 10,068 +0.08(+2.59%)
Jan 27, 2020 2.899 3.119 2.899 2.910 87,755 -0.11(-3.74%)
Jan 24, 2020 3.076 3.076 3.006 3.023 19,523 +0.00(+0.00%)
Jan 23, 2020 3.130 3.133 3.023 3.023 23,340 -0.11(-3.44%)
Jan 22, 2020 3.195 3.195 3.066 3.130 37,689 -0.02(-0.68%)
Jan 21, 2020 3.109 3.205 3.076 3.152 114,186 +0.08(+2.45%)
Jan 17, 2020 2.963 3.114 2.953 3.076 87,017 +0.12(+4.00%)
Jan 16, 2020 3.114 3.119 2.942 2.958 59,473 -0.12(-4.01%)
Jan 15, 2020 3.227 3.281 3.066 3.082 74,422 -0.12(-3.70%)
Jan 14, 2020 3.308 3.410 3.146 3.200 79,269 -0.09(-2.62%)
Jan 13, 2020 3.394 3.435 3.179 3.286 93,556 -0.11(-3.17%)
Jan 10, 2020 3.480 3.480 3.270 3.394 71,584 -0.06(-1.64%)
Jan 09, 2020 3.308 3.501 3.254 3.450 133,395 +0.19(+5.68%)
Jan 08, 2020 3.082 3.464 3.082 3.265 476,077 +0.22(+7.05%)
Jan 07, 2020 3.023 3.103 3.023 3.049 22,565 +0.02(+0.71%)
Jan 06, 2020 2.996 3.119 2.947 3.028 62,862 +0.04(+1.26%)
Jan 03, 2020 2.995 3.071 2.970 2.990 20,824 -0.06(-2.11%)
Jan 02, 2020 3.162 3.221 3.034 3.055 65,834 -0.02(-0.54%)
Dec 31, 2019 3.066 3.103 2.974 3.071 71,027 +0.03(+1.07%)
Dec 30, 2019 3.023 3.103 2.958 3.039 53,487 -0.02(-0.53%)
Dec 27, 2019 3.066 3.157 2.947 3.055 65,449 -0.01(-0.18%)
Dec 26, 2019 3.252 3.252 3.049 3.060 86,521 -0.12(-3.72%)
Dec 24, 2019 3.238 3.334 3.168 3.179 70,841 -0.03(-0.84%)
Dec 23, 2019 3.135 3.361 3.033 3.205 387,244 +0.11(+3.65%)
Dec 20, 2019 3.006 3.092 2.937 3.092 196,533 +0.14(+4.74%)
Dec 19, 2019 2.974 3.039 2.910 2.953 73,743 -0.02(-0.72%)
Dec 18, 2019 3.060 3.173 2.974 2.974 227,668 -0.09(-2.98%)
Dec 17, 2019 2.899 3.066 2.845 3.066 110,858 +0.13(+4.59%)
Dec 16, 2019 2.829 2.931 2.797 2.931 80,355 +0.08(+2.83%)
Dec 13, 2019 2.834 2.969 2.813 2.850 124,576 -0.03(-0.93%)
Dec 12, 2019 2.845 2.958 2.824 2.877 122,700 -0.02(-0.74%)
Dec 11, 2019 2.834 2.931 2.807 2.899 121,932 +0.03(+0.94%)
Dec 10, 2019 2.877 2.985 2.818 2.872 105,343 +0.00(+0.00%)
Dec 09, 2019 2.877 3.012 2.818 2.872 72,034 +0.02(+0.75%)
Dec 06, 2019 2.931 3.092 2.850 2.850 63,403 -0.06(-2.21%)
Dec 05, 2019 2.893 2.958 2.824 2.915 67,572 +0.05(+1.69%)
Dec 04, 2019 2.985 3.044 2.856 2.867 46,312 -0.08(-2.56%)
Dec 03, 2019 2.824 2.963 2.824 2.942 19,770 -0.07(-2.32%)
Dec 02, 2019 2.974 3.044 2.958 3.012 17,031 +0.00(+0.00%)
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%)
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.