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 (%)
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%)
Dec 03, 2018 4.992 5.241 4.966 5.000 12,182 -0.03(-0.67%)
Nov 30, 2018 5.228 5.228 4.937 5.034 12,282 -0.10(-1.94%)
Nov 29, 2018 5.035 5.276 5.035 5.134 5,916 -0.14(-2.70%)
Nov 28, 2018 5.314 5.323 5.042 5.276 10,114 +0.11(+2.12%)
Nov 27, 2018 5.206 5.411 5.152 5.167 8,177 +0.03(+0.53%)
Nov 26, 2018 5.295 5.419 5.131 5.140 19,649 -0.09(-1.69%)
Nov 23, 2018 5.082 5.295 4.937 5.228 5,216 +0.15(+2.96%)
Nov 21, 2018 5.078 5.078 5.078 0 -0.05(-1.04%)
Nov 20, 2018 5.041 5.180 4.937 5.131 14,027 -0.14(-2.57%)
Nov 19, 2018 5.421 5.421 4.951 5.266 27,148 -0.15(-2.86%)
Nov 16, 2018 5.808 5.808 5.228 5.421 20,494 +0.19(+3.70%)
Nov 15, 2018 5.421 5.808 4.840 5.228 97,808 -1.26(-19.40%)
Nov 14, 2018 6.873 6.873 6.099 6.486 31,316 -0.48(-6.94%)
Nov 13, 2018 6.777 7.067 6.583 6.970 16,910 +0.09(+1.37%)
Nov 12, 2018 6.873 7.164 6.777 6.876 28,945 +0.00(+0.04%)
Nov 09, 2018 7.648 7.745 6.680 6.873 74,260 -0.97(-12.35%)
Nov 08, 2018 7.551 7.841 7.261 7.841 45,985 +0.10(+1.25%)
Nov 07, 2018 7.745 8.229 7.454 7.745 96,890 +0.10(+1.27%)
Nov 06, 2018 8.229 8.422 7.357 7.648 203,022 -0.77(-9.20%)
Nov 05, 2018 7.648 8.616 6.873 8.422 334,684 +0.97(+12.99%)
Nov 02, 2018 6.389 7.454 6.196 7.454 185,583 +0.87(+13.24%)
Nov 01, 2018 6.389 7.164 5.808 6.583 91,644 +0.00(+0.00%)
Oct 31, 2018 5.421 7.261 5.421 6.583 289,059 +1.12(+20.44%)
Oct 30, 2018 5.431 5.808 5.324 5.466 6,304 -0.05(-0.95%)
Oct 29, 2018 5.421 6.002 5.421 5.518 19,118 +0.10(+1.79%)
Oct 26, 2018 5.421 5.615 5.324 5.421 15,814 +0.06(+1.08%)
Oct 25, 2018 5.356 5.615 5.356 5.363 6,877 -0.06(-1.07%)
Oct 24, 2018 5.712 5.712 5.324 5.421 17,393 -0.19(-3.45%)
Oct 23, 2018 5.713 5.887 5.519 5.615 15,121 -0.39(-6.45%)
Oct 22, 2018 5.811 6.069 5.746 6.002 10,153 -0.10(-1.59%)
Oct 19, 2018 5.905 6.099 5.712 6.099 12,705 +0.00(+0.00%)
Oct 18, 2018 6.002 6.196 5.817 6.099 9,761 -0.15(-2.33%)
Oct 17, 2018 6.293 6.570 6.002 6.244 9,474 -0.07(-1.15%)
Oct 16, 2018 5.907 6.572 5.735 6.317 25,912 +0.22(+3.57%)
Oct 15, 2018 5.712 6.583 5.421 6.099 74,168 +0.29(+5.00%)
Oct 12, 2018 5.615 5.808 5.518 5.808 10,639 +0.39(+7.14%)
Oct 11, 2018 5.421 5.808 5.324 5.421 17,138 -0.24(-4.29%)
Oct 10, 2018 5.712 5.905 5.615 5.664 25,947 -0.33(-5.43%)
Oct 09, 2018 5.905 6.196 5.808 5.990 42,902 -0.25(-4.08%)
Oct 08, 2018 6.360 6.389 6.002 6.244 25,104 -0.15(-2.27%)
Oct 05, 2018 6.873 7.067 6.002 6.389 84,455 -0.29(-4.32%)
Oct 04, 2018 6.515 7.250 6.390 6.678 54,288 -0.00(-0.03%)
Oct 03, 2018 5.905 7.745 5.808 6.680 192,257 +0.29(+4.55%)
Oct 02, 2018 7.357 8.229 5.712 6.389 514,234 -3.49(-35.29%)
Oct 01, 2018 5.615 10.16 5.615 9.874 882,752 +4.45(+82.14%)
Sep 28, 2018 5.324 5.518 5.131 5.421 28,014 +0.23(+4.48%)
Sep 27, 2018 5.228 5.421 5.131 5.189 11,425 +0.06(+1.13%)
Sep 26, 2018 5.518 5.615 5.034 5.131 32,738 -0.32(-5.91%)
Sep 25, 2018 5.189 6.486 4.987 5.453 175,771 +0.42(+8.33%)
Sep 24, 2018 5.100 5.228 4.889 5.034 18,141 +0.10(+1.96%)
Sep 21, 2018 5.034 5.324 4.937 4.937 55,728 -0.13(-2.63%)
Sep 20, 2018 5.044 5.131 5.024 5.071 8,724 -0.02(-0.42%)
Sep 19, 2018 5.034 5.216 4.840 5.092 16,020 +0.06(+1.15%)
Sep 18, 2018 4.889 5.111 4.889 5.034 14,618 +0.05(+0.97%)
Sep 17, 2018 5.100 5.228 4.986 4.986 12,021 -0.15(-2.83%)
Sep 14, 2018 5.131 5.228 4.937 5.131 19,874 -0.11(-2.12%)
Sep 13, 2018 5.324 5.506 5.131 5.242 27,040 -0.18(-3.30%)
Sep 12, 2018 5.615 5.615 5.324 5.421 30,974 -0.10(-1.75%)
Sep 11, 2018 5.373 5.808 5.324 5.518 68,674 +0.00(+0.00%)
Sep 10, 2018 5.421 5.518 5.324 5.518 12,341 +0.10(+1.79%)
Sep 07, 2018 5.808 5.808 5.421 5.421 16,920 -0.31(-5.49%)
Sep 06, 2018 5.789 5.808 5.518 5.736 18,407 +0.03(+0.44%)
Sep 05, 2018 6.021 6.099 5.635 5.711 15,823 -0.32(-5.25%)
Sep 04, 2018 6.099 6.146 5.905 6.027 18,632 +0.06(+1.07%)
Aug 31, 2018 5.963 5.963 5.963 0 -0.04(-0.65%)
Aug 30, 2018 6.002 6.146 5.917 6.002 20,041 +0.09(+1.44%)
Aug 29, 2018 6.000 6.051 5.712 5.917 15,545 +0.11(+1.87%)
Aug 28, 2018 5.808 6.099 5.615 5.808 23,966 -0.00(-0.02%)
Aug 27, 2018 5.576 5.904 5.528 5.809 33,654 +0.19(+3.47%)
Aug 24, 2018 5.712 5.808 5.615 5.615 16,837 -0.02(-0.43%)
Aug 23, 2018 5.518 5.905 5.421 5.639 10,404 +0.02(+0.41%)
Aug 22, 2018 6.293 6.293 5.518 5.616 58,500 -0.39(-6.44%)
Aug 21, 2018 5.518 6.293 5.518 6.002 93,973 +0.36(+6.29%)
Aug 20, 2018 5.712 5.712 5.444 5.647 22,325 +0.08(+1.44%)
Aug 17, 2018 5.566 5.808 5.324 5.566 36,412 -0.24(-4.15%)
Aug 16, 2018 5.808 5.988 5.557 5.808 20,576 -0.00(-0.02%)
Aug 15, 2018 6.002 6.002 5.808 5.808 13,078 -0.21(-3.47%)
Aug 14, 2018 5.866 6.196 5.866 6.018 21,155 +0.11(+1.90%)
Aug 13, 2018 6.389 6.486 5.808 5.905 56,950 -0.48(-7.58%)
Aug 10, 2018 6.486 6.583 6.293 6.389 28,065 -0.29(-4.35%)
Aug 09, 2018 6.389 6.680 6.293 6.680 24,341 +0.19(+2.98%)
Aug 08, 2018 6.680 6.970 6.293 6.486 70,950 -0.19(-2.90%)
Aug 07, 2018 7.067 7.261 6.680 6.680 88,929 -0.57(-7.90%)
Aug 06, 2018 7.261 7.638 6.970 7.253 91,275 -0.01(-0.11%)
Aug 03, 2018 7.357 7.841 6.970 7.261 128,088 +0.10(+1.35%)
Aug 02, 2018 6.486 8.616 6.389 7.164 428,692 +0.58(+8.82%)
Aug 01, 2018 7.261 7.551 6.389 6.583 191,865 -1.45(-18.07%)
Jul 31, 2018 11.62 12.39 7.164 8.035 2,693,476 +0.13(+1.59%)
Jul 30, 2018 5.750 7.938 5.634 7.909 517,364 +2.29(+40.86%)
Jul 27, 2018 5.905 5.905 5.518 5.615 27,105 -0.28(-4.78%)
Jul 26, 2018 6.099 6.137 5.533 5.897 61,280 -0.10(-1.63%)
Jul 25, 2018 5.514 6.202 5.479 5.994 67,743 +0.42(+7.50%)
Jul 24, 2018 5.712 5.474 5.576 17,678 +0.03(+0.63%)
Jul 23, 2018 5.615 5.695 5.441 5.541 26,736 -0.15(-2.72%)
Jul 20, 2018 5.760 5.760 5.421 5.696 21,325 +0.16(+2.81%)
Jul 19, 2018 5.712 5.518 5.540 15,224 -0.07(-1.33%)
Jul 18, 2018 5.710 5.710 5.431 5.615 22,877 +0.01(+0.11%)
Jul 17, 2018 5.670 5.808 5.520 5.609 16,723 -0.10(-1.79%)
Jul 16, 2018 5.808 6.003 5.518 5.711 28,726 -0.12(-2.11%)
Jul 13, 2018 5.539 5.904 5.325 5.834 25,354 +0.26(+4.75%)
Jul 12, 2018 5.431 5.717 5.342 5.569 14,485 +0.15(+2.73%)
Jul 11, 2018 5.799 6.196 5.325 5.421 47,942 -0.21(-3.73%)
Jul 10, 2018 5.397 5.905 5.325 5.631 68,277 +0.24(+4.42%)
Jul 09, 2018 5.421 5.421 5.325 5.393 10,626 +0.09(+1.70%)
Jul 06, 2018 5.373 5.516 5.179 5.303 13,536 -0.12(-2.18%)
Jul 05, 2018 5.390 5.518 5.276 5.421 21,774 +0.19(+3.70%)
Jul 03, 2018 5.228 5.228 5.228 0 -0.21(-3.85%)
Jul 02, 2018 5.808 5.808 5.253 5.437 19,130 +0.05(+1.01%)
Jun 29, 2018 5.808 5.808 5.277 5.383 24,119 -0.13(-2.30%)
Jun 28, 2018 5.228 6.099 5.151 5.509 97,568 +0.32(+6.16%)
Jun 27, 2018 5.228 5.431 5.034 5.190 62,889 +0.06(+1.15%)
Jun 26, 2018 5.082 5.145 4.987 5.131 19,610 +0.12(+2.42%)
Jun 25, 2018 5.141 5.141 4.986 5.010 9,470 -0.14(-2.63%)
Jun 22, 2018 5.179 5.179 4.990 5.145 19,866 +0.10(+1.92%)
Jun 21, 2018 5.228 5.228 5.035 5.049 17,048 +0.03(+0.68%)
Jun 20, 2018 5.082 5.179 4.962 5.015 25,797 -0.03(-0.56%)
Jun 19, 2018 5.207 5.207 5.037 5.043 30,223 -0.16(-3.16%)
Jun 18, 2018 5.247 5.498 5.132 5.207 37,814 -0.18(-3.43%)
Jun 15, 2018 4.949 4.949 5.392 411,967 +0.44(+8.96%)
Jun 14, 2018 5.227 5.227 4.938 4.949 26,633 -0.17(-3.38%)
Jun 13, 2018 5.324 5.324 5.063 5.122 22,074 -0.02(-0.37%)
Jun 12, 2018 5.286 5.324 5.034 5.141 27,780 +0.11(+2.12%)
Jun 11, 2018 5.131 5.228 5.034 5.034 11,616 -0.11(-2.07%)
Jun 08, 2018 5.216 5.322 5.131 5.141 20,859 -0.06(-1.23%)
Jun 07, 2018 5.231 5.516 5.084 5.204 28,042 +0.05(+1.05%)
Jun 06, 2018 5.353 5.516 5.082 5.150 17,307 -0.08(-1.50%)
Jun 05, 2018 5.421 5.518 5.134 5.229 15,922 +0.00(+0.02%)
Jun 04, 2018 5.490 5.490 4.980 5.228 31,325 -0.17(-3.12%)
Jun 01, 2018 5.612 5.615 5.325 5.396 29,472 +0.01(+0.25%)
May 31, 2018 5.228 5.712 4.950 5.383 39,575 +0.35(+6.92%)
May 30, 2018 5.228 5.228 4.889 5.034 54,021 -0.10(-1.89%)
May 29, 2018 6.486 6.486 4.846 5.131 220,455 -0.97(-15.87%)
May 25, 2018 6.099 6.099 6.099 0 +0.00(+0.00%)
May 24, 2018 6.293 6.293 5.818 6.099 47,537 -0.21(-3.37%)
May 23, 2018 6.293 6.485 5.809 6.312 123,744 +0.35(+5.90%)
May 22, 2018 6.293 6.680 5.808 5.960 161,669 -0.22(-3.51%)
May 21, 2018 5.712 6.348 5.421 6.177 205,160 +0.66(+11.97%)
May 18, 2018 5.518 5.615 5.421 5.517 23,387 +0.02(+0.39%)
May 17, 2018 5.518 5.561 5.334 5.496 42,679 +0.06(+1.12%)
May 16, 2018 5.808 5.808 5.324 5.435 30,922 -0.02(-0.28%)
May 15, 2018 5.808 5.990 5.421 5.450 44,831 -0.36(-6.17%)
May 14, 2018 5.709 5.992 5.422 5.808 42,833 +0.48(+9.09%)
May 11, 2018 5.615 6.486 5.228 5.324 169,186 -0.53(-9.09%)
May 10, 2018 6.196 8.400 5.615 5.857 1,040,464 +0.74(+14.37%)
May 09, 2018 5.131 5.131 4.937 5.121 11,488 +0.03(+0.59%)
May 08, 2018 4.937 5.228 4.937 5.091 12,664 +0.13(+2.71%)
May 07, 2018 4.937 5.072 4.937 4.957 9,973 +0.06(+1.21%)
May 04, 2018 4.744 4.962 4.743 4.898 13,240 +0.12(+2.58%)
May 03, 2018 5.131 5.131 4.647 4.775 27,133 -0.19(-3.86%)
May 02, 2018 4.937 5.033 4.937 4.966 12,241 -0.03(-0.50%)
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.