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 (%)
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%)
May 01, 2018 5.228 5.228 4.889 4.991 7,596 -0.09(-1.77%)
Apr 30, 2018 4.957 5.111 4.840 5.081 15,562 +0.05(+0.94%)
Apr 27, 2018 5.421 5.421 5.034 5.034 19,547 -0.12(-2.31%)
Apr 26, 2018 5.056 5.512 5.034 5.153 13,074 +0.10(+2.03%)
Apr 25, 2018 5.054 5.305 5.035 5.050 10,411 +0.01(+0.13%)
Apr 24, 2018 5.470 5.517 5.035 5.044 22,723 -0.47(-8.60%)
Apr 23, 2018 5.615 5.808 5.324 5.518 77,243 +0.12(+2.17%)
Apr 20, 2018 5.422 5.862 5.344 5.401 22,694 -0.11(-1.99%)
Apr 19, 2018 5.905 6.070 5.228 5.510 51,417 -0.39(-6.69%)
Apr 18, 2018 5.324 6.263 5.082 5.905 182,688 +0.66(+12.55%)
Apr 17, 2018 5.324 5.518 5.082 5.247 27,707 +0.07(+1.31%)
Apr 16, 2018 5.324 5.421 5.082 5.179 16,904 -0.34(-6.14%)
Apr 13, 2018 5.518 5.518 5.131 5.518 36,104 +0.15(+2.89%)
Apr 12, 2018 4.937 5.685 4.840 5.363 79,315 +0.43(+8.63%)
Apr 11, 2018 4.840 5.034 4.744 4.937 16,238 +0.10(+2.00%)
Apr 10, 2018 5.034 5.034 4.762 4.840 10,487 -0.11(-2.13%)
Apr 09, 2018 5.016 5.130 4.744 4.946 13,314 -0.01(-0.20%)
Apr 06, 2018 5.058 5.058 4.763 4.956 24,410 +0.03(+0.53%)
Apr 05, 2018 4.792 5.130 4.778 4.929 24,819 +0.14(+2.87%)
Apr 04, 2018 4.838 4.838 4.453 4.792 28,713 +0.02(+0.41%)
Apr 03, 2018 5.121 5.121 4.696 4.773 29,534 -0.26(-5.17%)
Apr 02, 2018 4.835 5.130 4.695 5.033 72,722 +0.20(+4.11%)
Mar 29, 2018 4.835 4.835 4.835 0 +0.08(+1.71%)
Mar 28, 2018 4.937 5.024 4.550 4.753 54,742 -0.27(-5.40%)
Mar 27, 2018 5.130 5.130 4.814 5.024 108,045 +0.09(+1.76%)
Mar 26, 2018 5.323 5.323 4.655 4.937 104,570 -0.39(-7.26%)
Mar 23, 2018 5.857 6.070 5.034 5.323 116,595 -0.58(-9.87%)
Mar 22, 2018 6.121 6.147 5.818 5.906 38,322 -0.10(-1.60%)
Mar 21, 2018 6.041 6.263 5.812 6.002 111,277 +0.02(+0.32%)
Mar 20, 2018 6.351 6.388 5.712 5.983 118,619 -0.31(-4.92%)
Mar 19, 2018 6.389 6.486 5.843 6.293 116,245 -0.02(-0.28%)
Mar 16, 2018 6.293 6.507 6.099 6.310 33,880 -0.08(-1.23%)
Mar 15, 2018 6.937 7.164 6.147 6.388 83,661 -0.48(-6.93%)
Mar 14, 2018 5.915 6.893 5.712 6.864 190,584 +0.93(+15.74%)
Mar 13, 2018 6.068 6.187 5.712 5.930 42,101 -0.17(-2.76%)
Mar 12, 2018 6.293 6.293 5.905 6.099 61,072 -0.19(-3.08%)
Mar 09, 2018 6.196 6.486 5.615 6.293 100,795 +0.28(+4.62%)
Mar 08, 2018 6.460 6.544 5.923 6.015 111,240 -0.53(-8.09%)
Mar 07, 2018 6.293 6.544 91,512 +0.00(+0.06%)
Mar 06, 2018 6.680 6.777 6.293 6.540 119,426 -0.04(-0.65%)
Mar 05, 2018 6.777 7.212 6.293 6.583 160,543 -0.05(-0.73%)
Mar 02, 2018 6.970 6.977 6.293 6.631 177,847 -0.34(-4.86%)
Mar 01, 2018 8.713 8.810 6.453 6.970 473,024 -0.87(-11.11%)
Feb 28, 2018 6.293 9.373 6.293 7.841 1,442,412 +1.69(+27.56%)
Feb 27, 2018 5.131 6.292 4.840 6.147 852,996 +1.79(+41.11%)
Feb 26, 2018 7.261 7.261 4.356 4.356 1,078,464 -11.13(-71.88%)
Feb 23, 2018 15.49 15.49 15.01 15.49 6,801 +0.48(+3.23%)
Feb 22, 2018 15.01 15.49 15.01 15.01 10,657 +0.00(+0.00%)
Feb 21, 2018 16.46 16.46 15.01 15.01 18,188 -0.97(-6.06%)
Feb 20, 2018 15.97 16.94 15.97 15.97 13,237 +0.00(+0.00%)
Feb 16, 2018 15.97 15.97 15.97 0 +0.05(+0.30%)
Feb 15, 2018 15.49 15.97 15.01 15.92 16,438 +0.44(+2.81%)
Feb 14, 2018 15.49 15.49 15.05 15.49 9,264 +0.00(+0.00%)
Feb 13, 2018 15.49 15.49 15.01 15.49 9,694 +0.48(+3.23%)
Feb 12, 2018 15.49 15.49 15.01 15.01 12,032 -0.48(-3.13%)
Feb 09, 2018 15.49 16.41 14.52 15.49 36,297 +0.00(+0.00%)
Feb 08, 2018 15.97 16.94 15.97 15.49 18,081 -0.48(-3.03%)
Feb 07, 2018 15.49 15.49 15.49 15.97 13,993 +0.24(+1.54%)
Feb 06, 2018 15.01 15.97 14.52 15.73 19,108 +0.15(+0.93%)
Feb 05, 2018 15.97 16.07 14.04 15.59 38,279 -0.63(-3.88%)
Feb 02, 2018 16.94 17.18 15.97 16.22 20,161 -0.73(-4.29%)
Feb 01, 2018 15.97 17.43 15.97 16.94 13,204 +0.97(+6.06%)
Jan 31, 2018 17.43 17.81 15.97 15.97 25,641 -1.45(-8.33%)
Jan 30, 2018 18.39 18.49 16.46 17.43 71,500 -0.97(-5.26%)
Jan 29, 2018 18.39 18.88 17.47 18.39 30,533 +0.24(+1.33%)
Jan 26, 2018 17.91 18.39 17.43 18.15 36,332 +0.24(+1.35%)
Jan 25, 2018 17.43 18.39 16.94 17.91 59,716 +0.97(+5.71%)
Jan 24, 2018 16.94 17.43 16.46 16.94 46,320 +0.73(+4.48%)
Jan 23, 2018 15.97 16.94 15.59 16.22 59,516 +0.24(+1.52%)
Jan 22, 2018 15.97 16.46 15.49 15.97 28,658 +0.48(+3.12%)
Jan 19, 2018 15.01 15.97 15.01 15.49 32,702 +0.48(+3.23%)
Jan 18, 2018 15.49 15.97 15.01 15.01 36,528 -0.48(-3.13%)
Jan 17, 2018 15.97 16.46 15.01 15.49 100,675 -0.48(-3.03%)
Jan 16, 2018 15.97 16.46 15.49 15.97 50,292 +0.00(+0.00%)
Jan 12, 2018 15.97 15.97 15.97 0 -0.97(-5.71%)
Jan 11, 2018 16.94 17.43 15.97 16.94 38,064 +0.05(+0.29%)
Jan 10, 2018 17.43 17.43 16.46 16.89 52,134 -0.29(-1.69%)
Jan 09, 2018 16.46 18.39 15.97 17.18 144,508 +1.21(+7.58%)
Jan 08, 2018 15.49 17.91 14.52 15.97 115,544 +1.45(+10.00%)
Jan 05, 2018 14.52 15.01 14.04 14.52 26,644 +0.00(+0.00%)
Jan 04, 2018 14.52 15.01 14.04 14.52 35,759 +0.48(+3.45%)
Jan 03, 2018 13.07 14.95 13.07 14.04 8,503 +0.97(+7.41%)
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.