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 (%)
Jul 30, 2021 1.791 1.796 1.656 1.700 1,552,542 -0.13(-7.33%)
Jul 29, 2021 1.667 2.065 1.656 1.834 11,504,903 +0.20(+12.17%)
Jul 28, 2021 1.603 1.694 1.603 1.635 368,078 +0.03(+2.01%)
Jul 27, 2021 1.597 1.662 1.570 1.603 591,409 +0.01(+0.34%)
Jul 26, 2021 1.608 1.628 1.576 1.597 149,735 +0.00(+0.00%)
Jul 23, 2021 1.694 1.705 1.587 1.597 171,292 -0.08(-4.81%)
Jul 22, 2021 1.721 1.721 1.656 1.678 186,810 -0.04(-2.50%)
Jul 21, 2021 1.640 1.732 1.587 1.721 638,346 +0.11(+7.02%)
Jul 20, 2021 1.576 1.667 1.565 1.608 322,361 +0.06(+3.82%)
Jul 19, 2021 1.511 1.554 1.463 1.549 495,063 -0.01(-0.69%)
Jul 16, 2021 1.613 1.622 1.560 1.560 321,262 -0.05(-3.01%)
Jul 15, 2021 1.673 1.687 1.592 1.608 604,738 -0.07(-4.17%)
Jul 14, 2021 1.716 1.726 1.646 1.678 427,715 -0.03(-1.58%)
Jul 13, 2021 1.807 1.839 1.694 1.705 1,334,020 -0.28(-14.09%)
Jul 12, 2021 2.006 2.017 1.936 1.985 318,164 +0.01(+0.27%)
Jul 09, 2021 1.909 1.991 1.899 1.979 681,392 +0.11(+5.75%)
Jul 08, 2021 1.936 1.966 1.834 1.872 799,394 -0.14(-6.95%)
Jul 07, 2021 1.872 2.017 1.780 2.011 2,170,350 +0.17(+9.36%)
Jul 06, 2021 1.909 1.915 1.818 1.839 305,057 -0.03(-1.44%)
Jul 02, 2021 1.861 1.877 1.829 1.866 150,912 +0.01(+0.58%)
Jul 01, 2021 1.882 1.909 1.829 1.855 160,750 -0.02(-1.15%)
Jun 30, 2021 1.893 1.899 1.855 1.877 171,651 -0.01(-0.29%)
Jun 29, 2021 1.915 1.931 1.850 1.882 321,516 -0.04(-2.23%)
Jun 28, 2021 1.952 1.963 1.881 1.925 292,317 -0.02(-1.11%)
Jun 25, 2021 1.899 1.947 1.897 1.947 290,986 +0.04(+2.26%)
Jun 24, 2021 1.925 1.925 1.893 1.904 157,998 +0.01(+0.28%)
Jun 23, 2021 1.823 1.904 1.807 1.899 256,171 +0.08(+4.13%)
Jun 22, 2021 1.845 1.855 1.807 1.823 264,001 -0.03(-1.74%)
Jun 21, 2021 1.942 1.963 1.850 1.855 389,829 -0.09(-4.43%)
Jun 18, 2021 1.958 1.990 1.936 1.942 392,847 -0.03(-1.37%)
Jun 17, 2021 1.995 2.017 1.942 1.968 213,295 -0.03(-1.35%)
Jun 16, 2021 2.006 2.033 1.958 1.995 257,027 -0.03(-1.33%)
Jun 15, 2021 2.049 2.092 1.990 2.022 572,536 -0.08(-3.59%)
Jun 14, 2021 2.022 2.098 2.022 2.098 553,052 +0.12(+5.98%)
Jun 11, 2021 2.001 2.001 1.936 1.979 201,973 -0.01(-0.27%)
Jun 10, 2021 2.049 2.049 1.952 1.985 248,940 -0.05(-2.38%)
Jun 09, 2021 2.028 2.081 2.017 2.033 383,479 +0.03(+1.34%)
Jun 08, 2021 1.979 2.017 1.925 2.006 408,211 +0.05(+2.47%)
Jun 07, 2021 1.925 1.990 1.925 1.958 262,147 +0.04(+1.96%)
Jun 04, 2021 1.952 2.001 1.909 1.920 298,520 -0.06(-2.99%)
Jun 03, 2021 1.915 2.001 1.904 1.979 403,231 +0.06(+3.37%)
Jun 02, 2021 1.877 1.931 1.823 1.915 355,862 +0.04(+2.01%)
Jun 01, 2021 1.888 1.899 1.839 1.877 264,035 +0.00(+0.00%)
May 28, 2021 1.866 1.899 1.861 1.877 224,635 +0.03(+1.45%)
May 27, 2021 1.807 1.882 1.802 1.850 307,421 +0.03(+1.78%)
May 26, 2021 1.748 1.823 1.732 1.818 321,189 +0.06(+3.36%)
May 25, 2021 1.748 1.775 1.737 1.759 130,130 +0.01(+0.31%)
May 24, 2021 1.796 1.807 1.721 1.753 230,823 -0.04(-2.10%)
May 21, 2021 1.812 1.818 1.776 1.791 181,074 +0.00(+0.00%)
May 20, 2021 1.796 1.839 1.759 1.791 257,757 -0.01(-0.30%)
May 19, 2021 1.764 1.812 1.743 1.796 157,369 -0.01(-0.59%)
May 18, 2021 1.764 1.834 1.748 1.807 324,051 +0.04(+2.44%)
May 17, 2021 1.721 1.780 1.710 1.764 283,695 +0.03(+1.55%)
May 14, 2021 1.689 1.769 1.667 1.737 461,150 +0.09(+5.21%)
May 13, 2021 1.716 1.759 1.630 1.651 598,519 -0.06(-3.76%)
May 12, 2021 1.705 1.844 1.689 1.716 1,450,564 +0.04(+2.24%)
May 11, 2021 1.587 1.694 1.570 1.678 1,154,926 +0.03(+1.96%)
May 10, 2021 1.753 1.769 1.646 1.646 1,030,230 -0.09(-5.26%)
May 07, 2021 1.689 1.801 1.689 1.737 428,764 +0.08(+4.53%)
May 06, 2021 1.753 1.765 1.640 1.662 853,315 -0.09(-4.92%)
May 05, 2021 1.796 1.812 1.737 1.748 525,097 -0.02(-1.22%)
May 04, 2021 1.769 1.807 1.705 1.769 596,375 -0.04(-2.08%)
May 03, 2021 1.861 1.877 1.807 1.807 534,776 -0.04(-2.33%)
Apr 30, 2021 1.877 1.904 1.839 1.850 340,075 -0.03(-1.71%)
Apr 29, 2021 1.920 1.936 1.866 1.882 441,597 -0.05(-2.51%)
Apr 28, 2021 1.909 1.952 1.888 1.931 560,179 +0.02(+1.13%)
Apr 27, 2021 1.952 1.968 1.893 1.909 699,758 -0.02(-1.11%)
Apr 26, 2021 1.888 1.985 1.877 1.931 1,519,801 +0.03(+1.41%)
Apr 23, 2021 1.899 1.909 1.861 1.904 306,978 +0.02(+1.14%)
Apr 22, 2021 1.850 1.920 1.839 1.882 426,726 +0.03(+1.74%)
Apr 21, 2021 1.780 1.872 1.753 1.850 733,513 +0.08(+4.24%)
Apr 20, 2021 1.802 1.850 1.764 1.775 543,080 -0.05(-2.66%)
Apr 19, 2021 1.796 1.839 1.753 1.823 575,600 +0.02(+0.89%)
Apr 16, 2021 1.829 1.830 1.732 1.807 807,887 -0.02(-1.18%)
Apr 15, 2021 1.882 1.899 1.802 1.829 786,384 -0.03(-1.73%)
Apr 14, 2021 1.888 1.925 1.850 1.861 681,810 -0.04(-1.98%)
Apr 13, 2021 1.872 1.920 1.872 1.899 590,233 +0.02(+0.86%)
Apr 12, 2021 1.968 1.968 1.861 1.882 565,452 -0.07(-3.58%)
Apr 09, 2021 1.909 2.028 1.904 1.952 692,050 +0.01(+0.55%)
Apr 08, 2021 1.942 1.958 1.872 1.942 423,995 -0.01(-0.55%)
Apr 07, 2021 1.942 1.974 1.909 1.952 369,028 -0.02(-0.82%)
Apr 06, 2021 1.968 2.022 1.931 1.968 375,769 -0.01(-0.27%)
Apr 05, 2021 2.044 2.044 1.931 1.974 389,909 -0.05(-2.39%)
Apr 01, 2021 2.017 2.049 1.971 2.022 549,252 +0.06(+3.01%)
Mar 31, 2021 1.920 1.990 1.909 1.963 382,312 +0.07(+3.69%)
Mar 30, 2021 1.877 1.936 1.812 1.893 520,599 +0.02(+1.15%)
Mar 29, 2021 1.985 1.995 1.866 1.872 782,263 -0.11(-5.44%)
Mar 26, 2021 2.049 2.060 1.947 1.979 748,388 -0.06(-3.16%)
Mar 25, 2021 1.952 2.065 1.936 2.044 699,924 +0.04(+1.88%)
Mar 24, 2021 2.114 2.146 1.990 2.006 1,359,975 -0.10(-4.85%)
Mar 23, 2021 2.232 2.237 2.108 2.108 1,354,516 -0.18(-7.98%)
Mar 22, 2021 2.280 2.334 2.253 2.291 1,483,532 +0.04(+1.91%)
Mar 19, 2021 2.167 2.334 2.108 2.248 2,718,555 +0.06(+2.96%)
Mar 18, 2021 2.200 2.291 2.178 2.184 685,001 -0.05(-2.17%)
Mar 17, 2021 2.210 2.270 2.119 2.232 1,389,685 -0.03(-1.43%)
Mar 16, 2021 2.323 2.340 2.200 2.264 1,120,072 -0.05(-2.32%)
Mar 15, 2021 2.313 2.340 2.275 2.318 910,477 +0.02(+0.94%)
Mar 12, 2021 2.280 2.328 2.237 2.296 866,828 -0.02(-0.93%)
Mar 11, 2021 2.237 2.345 2.205 2.318 1,224,962 +0.10(+4.61%)
Mar 10, 2021 2.210 2.243 2.162 2.216 793,834 +0.03(+1.48%)
Mar 09, 2021 2.173 2.237 2.146 2.184 2,373,597 +0.04(+2.01%)
Mar 08, 2021 2.248 2.253 2.114 2.141 1,636,229 -0.08(-3.40%)
Mar 05, 2021 2.157 2.232 1.893 2.216 3,602,304 +0.08(+3.52%)
Mar 04, 2021 2.264 2.286 2.049 2.141 3,079,673 -0.16(-6.79%)
Mar 03, 2021 2.436 2.463 2.270 2.296 1,830,795 -0.13(-5.53%)
Mar 02, 2021 2.372 2.582 2.329 2.431 4,747,432 +0.08(+3.43%)
Mar 01, 2021 2.323 2.399 2.307 2.350 1,107,146 +0.09(+3.80%)
Feb 26, 2021 2.376 2.376 2.216 2.264 1,628,604 -0.10(-4.10%)
Feb 25, 2021 2.501 2.501 2.313 2.361 1,718,327 -0.17(-6.79%)
Feb 24, 2021 2.587 2.619 2.474 2.533 1,844,527 +0.02(+0.64%)
Feb 23, 2021 2.495 2.539 2.296 2.517 5,253,182 -0.11(-4.29%)
Feb 22, 2021 2.549 2.743 2.490 2.630 6,433,916 +0.08(+2.95%)
Feb 19, 2021 2.512 2.608 2.460 2.555 4,432,318 +0.05(+1.93%)
Feb 18, 2021 2.582 2.635 2.447 2.506 1,802,379 -0.14(-5.28%)
Feb 17, 2021 2.759 2.764 2.565 2.646 2,333,408 -0.13(-4.84%)
Feb 16, 2021 2.856 2.861 2.711 2.781 2,664,787 -0.01(-0.19%)
Feb 12, 2021 2.861 2.861 2.748 2.786 3,133,190 -0.06(-2.26%)
Feb 11, 2021 2.845 2.958 2.764 2.850 9,201,661 +0.15(+5.58%)
Feb 10, 2021 2.694 2.781 2.539 2.700 4,722,695 +0.03(+1.01%)
Feb 09, 2021 2.694 2.711 2.560 2.673 2,824,388 +0.02(+0.81%)
Feb 08, 2021 2.560 2.781 2.544 2.651 6,321,989 +0.15(+5.79%)
Feb 05, 2021 2.555 2.565 2.458 2.506 2,052,350 +0.00(+0.00%)
Feb 04, 2021 2.474 2.522 2.447 2.506 1,257,751 +0.06(+2.64%)
Feb 03, 2021 2.409 2.533 2.404 2.442 1,026,099 +0.06(+2.48%)
Feb 02, 2021 2.458 2.463 2.334 2.383 680,916 -0.05(-1.99%)
Feb 01, 2021 2.302 2.447 2.259 2.431 1,631,051 +0.17(+7.62%)
Jan 29, 2021 2.280 2.387 2.237 2.259 893,603 +0.01(+0.48%)
Jan 28, 2021 2.264 2.356 2.227 2.248 813,870 -0.03(-1.18%)
Jan 27, 2021 2.291 2.399 2.232 2.275 1,294,420 -0.15(-6.21%)
Jan 26, 2021 2.426 2.474 2.404 2.426 767,889 +0.02(+0.67%)
Jan 25, 2021 2.506 2.544 2.372 2.409 1,506,082 -0.10(-3.86%)
Jan 22, 2021 2.522 2.555 2.469 2.506 1,505,515 +0.01(+0.22%)
Jan 21, 2021 2.490 2.603 2.458 2.501 1,859,530 +0.02(+0.87%)
Jan 20, 2021 2.533 2.549 2.409 2.479 1,879,297 -0.08(-2.95%)
Jan 19, 2021 2.409 2.582 2.383 2.555 2,711,296 +0.16(+6.74%)
Jan 15, 2021 2.399 2.447 2.372 2.393 518,386 -0.02(-0.67%)
Jan 14, 2021 2.474 2.474 2.372 2.409 995,845 -0.04(-1.54%)
Jan 13, 2021 2.356 2.474 2.329 2.447 1,735,654 +0.13(+5.57%)
Jan 12, 2021 2.318 2.361 2.296 2.318 472,293 +0.01(+0.47%)
Jan 11, 2021 2.259 2.356 2.259 2.307 925,984 +0.04(+1.66%)
Jan 08, 2021 2.291 2.291 2.210 2.270 458,887 +0.03(+1.20%)
Jan 07, 2021 2.237 2.302 2.237 2.243 326,109 +0.02(+0.97%)
Jan 06, 2021 2.286 2.345 2.216 2.221 614,338 -0.07(-3.05%)
Jan 05, 2021 2.221 2.307 2.205 2.291 462,044 +0.05(+2.40%)
Jan 04, 2021 2.162 2.253 2.162 2.237 640,239 +0.08(+3.74%)
Dec 31, 2020 2.157 2.157 2.157 520,995 -0.04(-1.72%)
Dec 30, 2020 2.157 2.205 2.157 2.194 520,995 +0.04(+2.00%)
Dec 29, 2020 2.253 2.253 2.141 2.151 1,031,643 -0.09(-3.85%)
Dec 28, 2020 2.291 2.323 2.232 2.237 598,257 -0.05(-2.12%)
Dec 24, 2020 2.372 2.377 2.248 2.286 742,252 -0.06(-2.52%)
Dec 23, 2020 2.409 2.415 2.313 2.345 761,928 -0.04(-1.58%)
Dec 22, 2020 2.350 2.555 2.323 2.383 5,875,021 +0.09(+3.75%)
Dec 21, 2020 2.167 2.436 2.135 2.296 2,729,702 +0.15(+6.75%)
Dec 18, 2020 2.189 2.253 2.151 2.151 623,068 -0.04(-1.96%)
Dec 17, 2020 2.227 2.243 2.178 2.194 360,639 -0.02(-0.97%)
Dec 16, 2020 2.227 2.248 2.178 2.216 466,263 -0.02(-0.72%)
Dec 15, 2020 2.291 2.334 2.193 2.232 994,426 -0.08(-3.49%)
Dec 14, 2020 2.388 2.420 2.296 2.313 403,659 -0.07(-2.93%)
Dec 11, 2020 2.350 2.474 2.318 2.383 1,452,524 +0.07(+3.02%)
Dec 10, 2020 2.205 2.334 2.184 2.313 814,830 +0.10(+4.37%)
Dec 09, 2020 2.216 2.248 2.135 2.216 439,500 -0.02(-0.72%)
Dec 08, 2020 2.200 2.259 2.200 2.232 453,462 +0.03(+1.47%)
Dec 07, 2020 2.253 2.280 2.200 2.200 321,029 -0.05(-2.39%)
Dec 04, 2020 2.296 2.318 2.243 2.253 320,366 -0.04(-1.64%)
Dec 03, 2020 2.280 2.340 2.264 2.291 346,460 -0.01(-0.23%)
Dec 02, 2020 2.248 2.329 2.205 2.296 538,196 +0.04(+1.91%)
Dec 01, 2020 2.280 2.280 2.205 2.253 478,936 -0.03(-1.18%)
Nov 30, 2020 2.275 2.296 2.167 2.280 707,761 -0.02(-0.93%)
Nov 27, 2020 2.253 2.393 2.253 2.302 1,177,898 +0.05(+2.15%)
Nov 25, 2020 2.157 2.253 2.141 2.253 502,210 +0.08(+3.71%)
Nov 24, 2020 2.221 2.232 2.103 2.173 849,546 -0.08(-3.35%)
Nov 23, 2020 2.178 2.302 2.130 2.248 4,021,179 +0.16(+7.46%)
Nov 20, 2020 2.033 2.098 2.006 2.092 592,946 +0.06(+2.91%)
Nov 19, 2020 2.092 2.108 2.006 2.033 805,650 -0.06(-3.08%)
Nov 18, 2020 2.124 2.146 2.087 2.098 305,758 -0.02(-0.76%)
Nov 17, 2020 2.173 2.173 2.114 2.114 193,857 -0.06(-2.96%)
Nov 16, 2020 2.157 2.200 2.130 2.178 291,555 +0.01(+0.50%)
Nov 13, 2020 2.124 2.200 2.124 2.167 374,844 +0.03(+1.26%)
Nov 12, 2020 2.071 2.146 2.060 2.141 459,493 +0.09(+4.19%)
Nov 11, 2020 2.098 2.103 2.028 2.054 311,813 -0.03(-1.29%)
Nov 10, 2020 2.071 2.119 2.011 2.081 456,403 +0.04(+2.11%)
Nov 09, 2020 2.167 2.178 2.028 2.038 768,236 -0.09(-4.05%)
Nov 06, 2020 2.151 2.167 2.111 2.124 302,888 -0.02(-1.00%)
Nov 05, 2020 2.167 2.189 2.119 2.146 444,046 -0.02(-0.99%)
Nov 04, 2020 2.167 2.232 2.103 2.167 815,709 +0.01(+0.25%)
Nov 03, 2020 2.178 2.184 2.124 2.162 302,023 -0.02(-0.74%)
Nov 02, 2020 2.141 2.210 2.114 2.178 1,655,974 +0.11(+5.19%)
Oct 30, 2020 2.071 2.076 1.995 2.071 580,303 -0.01(-0.52%)
Oct 29, 2020 2.076 2.114 2.033 2.081 181,214 +0.01(+0.26%)
Oct 28, 2020 2.081 2.146 1.995 2.076 815,918 -0.05(-2.28%)
Oct 27, 2020 2.151 2.167 2.124 2.124 291,302 -0.03(-1.25%)
Oct 26, 2020 2.173 2.216 2.124 2.151 795,162 -0.02(-0.74%)
Oct 23, 2020 2.216 2.236 2.157 2.167 284,666 -0.04(-1.71%)
Oct 22, 2020 2.200 2.227 2.157 2.205 445,650 +0.01(+0.49%)
Oct 21, 2020 2.243 2.280 2.178 2.194 342,218 -0.04(-1.92%)
Oct 20, 2020 2.259 2.307 2.216 2.237 552,846 -0.03(-1.19%)
Oct 19, 2020 2.248 2.313 2.237 2.264 391,073 +0.02(+0.96%)
Oct 16, 2020 2.286 2.313 2.237 2.243 356,995 -0.06(-2.80%)
Oct 15, 2020 2.237 2.334 2.237 2.307 534,501 +0.07(+3.13%)
Oct 14, 2020 2.259 2.286 2.205 2.237 613,222 -0.03(-1.42%)
Oct 13, 2020 2.259 2.296 2.237 2.270 584,430 +0.02(+0.96%)
Oct 12, 2020 2.383 2.383 2.253 2.248 1,077,530 -0.11(-4.57%)
Oct 09, 2020 2.366 2.409 2.291 2.356 1,059,271 -0.01(-0.45%)
Oct 08, 2020 2.463 2.463 2.323 2.366 2,587,809 -0.18(-7.17%)
Oct 07, 2020 2.877 2.904 2.485 2.549 9,088,676 -0.24(-8.49%)
Oct 06, 2020 2.495 2.813 2.474 2.786 3,689,047 +0.31(+12.61%)
Oct 05, 2020 2.485 2.539 2.377 2.474 790,259 +0.03(+1.10%)
Oct 02, 2020 2.323 2.474 2.261 2.447 1,055,738 +0.06(+2.71%)
Oct 01, 2020 2.393 2.415 2.296 2.383 506,552 +0.01(+0.23%)
Sep 30, 2020 2.356 2.447 2.356 2.377 404,075 -0.01(-0.45%)
Sep 29, 2020 2.415 2.436 2.350 2.388 692,836 -0.06(-2.42%)
Sep 28, 2020 2.479 2.501 2.361 2.447 949,395 +0.03(+1.34%)
Sep 25, 2020 2.237 2.447 2.237 2.415 1,259,523 +0.23(+10.32%)
Sep 24, 2020 2.151 2.259 2.071 2.189 1,594,995 -0.06(-2.63%)
Sep 23, 2020 2.383 2.388 2.210 2.248 2,397,868 -0.24(-9.52%)
Sep 22, 2020 2.555 2.555 2.447 2.485 1,213,277 -0.01(-0.22%)
Sep 21, 2020 2.668 2.716 2.447 2.490 4,404,761 -0.30(-10.62%)
Sep 18, 2020 2.727 2.824 2.684 2.786 1,760,432 +0.06(+2.17%)
Sep 17, 2020 2.705 2.786 2.646 2.727 1,151,517 -0.03(-0.98%)
Sep 16, 2020 2.791 2.797 2.608 2.754 2,606,234 -0.06(-2.10%)
Sep 15, 2020 2.738 2.953 2.700 2.813 9,546,901 +0.24(+9.41%)
Sep 14, 2020 2.436 2.587 2.393 2.571 1,869,868 +0.13(+5.52%)
Sep 11, 2020 2.479 2.491 2.345 2.436 373,171 -0.02(-0.66%)
Sep 10, 2020 2.452 2.517 2.409 2.452 650,047 +0.05(+2.24%)
Sep 09, 2020 2.388 2.495 2.356 2.399 537,805 +0.05(+2.29%)
Sep 08, 2020 2.307 2.436 2.227 2.345 358,324 -0.03(-1.13%)
Sep 04, 2020 2.474 2.505 2.146 2.372 1,680,480 -0.18(-7.16%)
Sep 03, 2020 2.738 2.791 2.517 2.555 1,145,586 -0.18(-6.68%)
Sep 02, 2020 2.764 2.781 2.641 2.738 530,956 -0.06(-2.30%)
Sep 01, 2020 2.856 2.920 2.716 2.802 655,095 -0.15(-4.93%)
Aug 31, 2020 2.716 2.985 2.694 2.947 921,090 +0.26(+9.82%)
Aug 28, 2020 2.721 2.770 2.635 2.684 772,002 -0.06(-2.16%)
Aug 27, 2020 2.872 2.872 2.625 2.743 1,060,314 -0.13(-4.49%)
Aug 26, 2020 3.023 3.039 2.813 2.872 924,018 -0.17(-5.49%)
Aug 25, 2020 2.947 3.066 2.883 3.039 1,288,782 +0.04(+1.44%)
Aug 24, 2020 3.028 3.060 2.893 2.996 1,155,913 -0.01(-0.18%)
Aug 21, 2020 3.049 3.098 2.969 3.001 732,769 -0.05(-1.59%)
Aug 20, 2020 3.006 3.071 2.969 3.049 761,600 -0.01(-0.35%)
Aug 19, 2020 3.227 3.265 3.006 3.060 1,257,476 -0.17(-5.32%)
Aug 18, 2020 3.227 3.281 3.200 3.232 987,749 -0.01(-0.17%)
Aug 17, 2020 3.254 3.324 3.200 3.238 982,188 +0.04(+1.18%)
Aug 14, 2020 3.173 3.254 3.173 3.200 705,437 -0.01(-0.17%)
Aug 13, 2020 3.334 3.367 3.152 3.205 1,866,947 -0.17(-5.10%)
Aug 12, 2020 3.657 3.706 3.313 3.378 5,000,534 -0.27(-7.51%)
Aug 11, 2020 3.727 3.749 3.603 3.652 1,781,865 -0.03(-0.73%)
Aug 10, 2020 3.716 3.759 3.587 3.679 1,894,166 -0.02(-0.58%)
Aug 07, 2020 3.711 3.732 3.657 3.700 2,324,559 +0.08(+2.08%)
Aug 06, 2020 3.571 3.630 3.464 3.625 1,716,604 -0.02(-0.44%)
Aug 05, 2020 3.652 3.679 3.571 3.641 1,529,599 -0.01(-0.15%)
Aug 04, 2020 3.636 3.711 3.614 3.646 987,679 +0.09(+2.42%)
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.