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 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%)
Jan 02, 2018 13.55 13.55 13.55 13.07 3,325 +0.00(+0.00%)
Dec 29, 2017 13.07 13.07 13.07 0 +0.00(+0.00%)
Dec 28, 2017 13.55 13.55 13.07 13.07 3,699 -0.05(-0.37%)
Dec 27, 2017 12.59 13.55 12.59 13.12 4,644 +0.53(+4.23%)
Dec 26, 2017 13.55 13.55 12.59 12.59 4,793 -0.97(-7.14%)
Dec 22, 2017 13.07 13.55 13.07 13.55 1,803 +0.48(+3.70%)
Dec 21, 2017 14.04 14.04 13.07 13.07 1,939 -0.48(-3.57%)
Dec 20, 2017 14.04 14.04 13.55 13.55 5,384 -0.24(-1.75%)
Dec 19, 2017 13.55 14.04 13.55 13.80 4,989 +0.24(+1.79%)
Dec 18, 2017 14.52 14.52 13.07 13.55 3,642 -0.48(-3.45%)
Dec 15, 2017 13.07 14.04 13.07 14.04 4,665 +0.73(+5.45%)
Dec 14, 2017 14.52 14.52 13.07 13.31 4,659 -0.73(-5.17%)
Dec 13, 2017 12.59 14.04 12.59 14.04 10,005 +1.45(+11.54%)
Dec 12, 2017 12.59 13.07 12.10 12.59 3,416 +0.00(+0.00%)
Dec 11, 2017 12.59 12.97 12.10 12.59 14,120 +0.48(+4.00%)
Dec 08, 2017 12.59 12.59 12.10 12.10 6,676 +0.00(+0.00%)
Dec 07, 2017 12.59 12.59 12.10 12.10 3,886 -0.48(-3.85%)
Dec 06, 2017 12.59 12.59 12.10 12.59 3,571 +0.24(+1.96%)
Dec 05, 2017 12.59 12.87 12.10 12.34 1,979 +0.11(+0.89%)
Dec 04, 2017 13.07 13.07 13.07 12.23 4,406 -0.83(-6.39%)
Dec 01, 2017 12.63 13.55 12.20 13.07 2,600 +0.48(+3.85%)
Nov 30, 2017 12.59 13.07 11.86 12.59 8,416 +0.48(+4.00%)
Nov 29, 2017 12.59 12.59 12.10 12.10 2,852 +0.00(+0.00%)
Nov 28, 2017 13.55 13.55 12.10 12.10 6,662 -0.97(-7.41%)
Nov 27, 2017 14.04 14.09 12.59 13.07 7,313 -0.97(-6.90%)
Nov 24, 2017 14.04 14.52 13.55 14.04 2,093 -0.24(-1.69%)
Nov 22, 2017 14.04 14.42 14.04 14.28 1,623 +0.00(+0.00%)
Nov 21, 2017 14.52 14.52 14.04 14.28 8,595 -0.24(-1.67%)
Nov 20, 2017 14.52 14.52 13.55 14.52 10,898 +0.48(+3.45%)
Nov 17, 2017 13.55 15.01 13.07 14.04 25,899 +0.00(+0.00%)
Nov 16, 2017 12.59 19.36 12.59 14.04 202,869 +2.42(+20.83%)
Nov 15, 2017 11.13 11.62 11.13 11.62 1,528 +0.35(+3.14%)
Nov 14, 2017 11.62 11.62 11.13 11.26 2,158 -0.11(-0.98%)
Nov 13, 2017 11.13 11.62 11.13 11.37 5,751 +0.24(+2.17%)
Nov 10, 2017 11.13 11.62 11.13 11.13 1,944 -0.48(-4.17%)
Nov 09, 2017 11.62 11.62 11.13 11.62 2,738 +0.24(+2.13%)
Nov 08, 2017 11.13 11.62 11.13 11.37 2,892 -0.24(-2.08%)
Nov 07, 2017 11.62 11.88 11.52 11.62 4,769 +0.00(+0.00%)
Nov 06, 2017 12.10 12.10 11.23 11.62 4,602 -0.24(-2.04%)
Nov 03, 2017 11.62 11.86 11.62 11.86 711 +0.15(+1.24%)
Nov 02, 2017 11.86 12.00 11.62 11.71 495 -0.15(-1.22%)
Nov 01, 2017 12.10 12.31 11.71 11.86 550 +0.13(+1.07%)
Oct 31, 2017 12.10 12.59 11.62 11.73 2,374 +0.12(+1.00%)
Oct 30, 2017 12.59 12.59 11.62 11.62 4,974 -0.97(-7.69%)
Oct 27, 2017 13.07 13.07 12.10 12.59 2,183 -0.39(-2.99%)
Oct 26, 2017 13.07 13.07 12.59 12.97 281 +0.15(+1.13%)
Oct 25, 2017 12.59 13.07 12.10 12.83 1,900 +0.48(+3.92%)
Oct 24, 2017 13.07 13.07 12.10 12.34 3,470 -0.73(-5.56%)
Oct 23, 2017 12.59 13.07 12.20 13.07 4,244 +0.97(+8.00%)
Oct 20, 2017 13.07 13.07 12.10 12.10 5,485 -0.48(-3.85%)
Oct 19, 2017 13.07 13.26 12.59 12.59 3,172 -0.97(-7.14%)
Oct 18, 2017 13.07 13.55 13.07 13.55 2,436 +0.48(+3.70%)
Oct 17, 2017 13.07 13.50 13.07 13.07 2,054 -0.24(-1.82%)
Oct 16, 2017 15.01 15.01 13.07 13.31 7,267 -1.69(-11.29%)
Oct 13, 2017 14.04 15.01 14.04 15.01 7,153 +0.48(+3.33%)
Oct 12, 2017 14.52 15.49 14.04 14.52 4,849 -0.48(-3.23%)
Oct 11, 2017 14.52 15.49 14.04 15.01 4,722 +0.48(+3.33%)
Oct 10, 2017 15.49 15.97 14.04 14.52 6,821 -1.45(-9.09%)
Oct 09, 2017 14.52 15.97 13.55 15.97 11,652 +1.45(+10.00%)
Oct 06, 2017 14.04 15.97 13.07 14.52 11,950 +0.00(+0.00%)
Oct 05, 2017 15.01 16.46 14.04 14.52 41,423 -0.48(-3.23%)
Oct 04, 2017 12.59 15.01 12.10 15.01 34,482 +2.42(+19.23%)
Oct 03, 2017 10.98 13.07 10.98 12.59 25,898 +1.45(+13.04%)
Oct 02, 2017 10.65 11.62 10.65 11.13 7,630 +0.00(+0.00%)
Sep 29, 2017 11.13 11.62 10.65 11.13 3,344 +0.00(+0.00%)
Sep 28, 2017 11.13 11.62 10.65 11.13 5,468 -0.10(-0.86%)
Sep 27, 2017 11.13 11.62 11.13 11.23 7,817 -0.29(-2.52%)
Sep 26, 2017 11.62 11.62 11.13 11.52 5,403 +0.39(+3.48%)
Sep 25, 2017 11.62 11.62 10.65 11.13 1,414 -0.48(-4.17%)
Sep 22, 2017 11.62 11.62 11.13 11.62 5,067 +0.24(+2.13%)
Sep 21, 2017 11.13 11.62 11.13 11.37 1,838 -0.24(-2.08%)
Sep 20, 2017 11.13 11.62 11.13 11.62 4,541 +0.48(+4.35%)
Sep 19, 2017 11.62 11.62 11.13 11.13 2,435 +0.00(+0.00%)
Sep 18, 2017 11.62 12.34 11.13 11.13 7,202 -0.48(-4.17%)
Sep 15, 2017 13.07 13.07 11.62 11.62 8,932 -0.48(-4.00%)
Sep 14, 2017 11.62 12.59 11.62 12.10 6,421 +0.48(+4.17%)
Sep 13, 2017 11.62 12.34 11.13 11.62 10,914 +0.00(+0.00%)
Sep 12, 2017 11.62 11.62 11.13 11.62 1,569 +0.10(+0.84%)
Sep 11, 2017 11.62 11.62 11.13 11.52 1,831 -0.10(-0.83%)
Sep 08, 2017 11.13 11.62 10.89 11.62 3,349 +0.97(+9.09%)
Sep 07, 2017 11.13 11.62 10.65 10.65 5,200 -0.48(-4.35%)
Sep 06, 2017 11.13 11.13 10.65 11.13 4,009 +0.00(+0.00%)
Sep 05, 2017 11.13 11.13 10.65 11.13 2,404 +0.48(+4.55%)
Sep 01, 2017 10.65 11.13 10.65 10.65 4,883 +0.00(+0.00%)
Aug 31, 2017 10.65 11.13 10.16 10.65 4,523 +0.48(+4.76%)
Aug 30, 2017 10.65 11.13 10.16 10.16 9,989 -0.97(-8.70%)
Aug 29, 2017 10.65 11.13 10.65 11.13 2,738 +0.48(+4.55%)
Aug 28, 2017 11.13 11.62 10.65 10.65 2,591 -0.73(-6.38%)
Aug 25, 2017 11.13 11.62 11.13 11.37 3,553 +0.24(+2.17%)
Aug 24, 2017 11.13 11.62 10.65 11.13 5,192 +0.48(+4.55%)
Aug 23, 2017 10.16 11.13 10.16 10.65 3,205 +0.48(+4.76%)
Aug 22, 2017 11.13 11.13 10.16 10.16 14,275 -0.97(-8.70%)
Aug 21, 2017 11.62 12.10 11.13 11.13 8,196 -1.21(-9.80%)
Aug 18, 2017 12.10 12.34 11.13 12.34 8,942 +0.24(+2.00%)
Aug 17, 2017 11.13 12.10 10.89 12.10 13,428 +0.48(+4.17%)
Aug 16, 2017 11.13 11.62 10.89 11.62 14,785 +0.48(+4.35%)
Aug 15, 2017 12.59 13.07 11.13 11.13 29,459 -1.69(-13.21%)
Aug 14, 2017 13.55 13.94 12.59 12.83 24,672 -1.21(-8.62%)
Aug 11, 2017 14.52 14.52 13.07 14.04 30,321 +0.00(+0.00%)
Aug 10, 2017 16.94 17.43 13.07 14.04 62,050 -2.42(-14.71%)
Aug 09, 2017 17.91 17.91 15.97 16.46 31,118 -1.21(-6.85%)
Aug 08, 2017 18.39 18.88 17.67 17.67 11,467 -0.73(-3.95%)
Aug 07, 2017 18.39 18.88 17.91 18.39 14,024 +0.00(+0.00%)
Aug 04, 2017 20.33 20.33 17.58 18.39 20,060 -1.45(-7.32%)
Aug 03, 2017 18.39 20.62 17.43 19.85 27,678 +1.45(+7.89%)
Aug 02, 2017 18.88 19.36 17.52 18.39 12,365 +0.00(+0.00%)
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.