Skip to main content

Arca Biopharma Inc (NQ: ABIO )

2.105 +0.035 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.670 5.750 5.450 5.600 28,600 +0.03(+0.47%)
Nov 27, 2019 5.340 5.990 5.336 5.574 151,800 +0.18(+3.41%)
Nov 26, 2019 5.420 5.480 5.220 5.390 14,505 -0.03(-0.55%)
Nov 25, 2019 5.230 5.420 5.180 5.420 51,531 +0.31(+6.07%)
Nov 22, 2019 5.180 5.250 5.110 5.110 5,500 -0.06(-1.16%)
Nov 21, 2019 5.210 5.320 5.140 5.170 16,057 -0.08(-1.52%)
Nov 20, 2019 5.250 5.300 5.128 5.250 14,898 +0.06(+1.16%)
Nov 19, 2019 5.270 5.290 5.170 5.190 9,216 -0.09(-1.70%)
Nov 18, 2019 5.354 5.354 5.110 5.280 12,991 +0.17(+3.33%)
Nov 15, 2019 5.160 5.325 5.060 5.110 57,100 +0.03(+0.69%)
Nov 14, 2019 5.200 5.200 5.031 5.075 11,646 -0.07(-1.45%)
Nov 13, 2019 5.080 5.230 5.020 5.150 42,475 -0.01(-0.19%)
Nov 12, 2019 5.100 5.390 5.070 5.160 49,558 +0.06(+1.18%)
Nov 11, 2019 5.260 5.430 5.100 5.100 30,076 +0.00(+0.00%)
Nov 08, 2019 5.300 5.470 5.099 5.100 87,100 -0.11(-2.11%)
Nov 07, 2019 5.350 6.000 5.180 5.210 237,769 +0.15(+2.96%)
Nov 06, 2019 5.220 5.470 5.050 5.060 37,236 -0.14(-2.69%)
Nov 05, 2019 5.090 6.000 5.090 5.200 211,460 +0.06(+1.17%)
Nov 04, 2019 5.170 5.240 5.090 5.140 8,815 +0.02(+0.39%)
Nov 01, 2019 5.260 5.260 5.080 5.120 9,600 +0.17(+3.43%)
Oct 31, 2019 5.190 5.290 4.950 4.950 22,977 -0.33(-6.25%)
Oct 30, 2019 5.310 5.320 5.150 5.280 11,778 +0.07(+1.34%)
Oct 29, 2019 5.160 5.440 5.140 5.210 23,558 +0.07(+1.36%)
Oct 28, 2019 5.460 5.550 5.140 5.140 31,857 -0.19(-3.56%)
Oct 25, 2019 5.420 5.420 5.135 5.330 17,200 +0.03(+0.57%)
Oct 24, 2019 5.620 5.640 5.210 5.300 31,249 -0.27(-4.85%)
Oct 23, 2019 5.230 5.570 5.210 5.570 51,482 +0.27(+5.09%)
Oct 22, 2019 5.200 5.350 5.150 5.300 11,481 -0.09(-1.67%)
Oct 21, 2019 5.380 5.420 5.220 5.390 9,465 +0.03(+0.56%)
Oct 18, 2019 5.330 5.479 5.260 5.360 8,900 +0.04(+0.75%)
Oct 17, 2019 5.350 5.650 5.300 5.320 21,937 +0.00(+0.00%)
Oct 16, 2019 5.120 5.650 5.050 5.320 54,693 +0.26(+5.14%)
Oct 15, 2019 5.140 5.740 5.060 5.060 54,436 +0.05(+1.00%)
Oct 14, 2019 5.197 5.197 5.010 5.010 21,507 -0.13(-2.53%)
Oct 11, 2019 5.300 5.420 5.110 5.140 19,600 -0.16(-3.02%)
Oct 10, 2019 5.080 5.300 4.990 5.300 35,002 +0.21(+4.13%)
Oct 09, 2019 5.150 5.280 5.050 5.090 28,418 -0.23(-4.32%)
Oct 08, 2019 5.035 5.370 5.035 5.320 6,216 -0.07(-1.30%)
Oct 07, 2019 5.240 5.390 5.050 5.390 15,439 +0.27(+5.27%)
Oct 04, 2019 5.230 5.600 5.020 5.120 57,000 -0.22(-4.12%)
Oct 03, 2019 5.040 5.340 4.902 5.340 47,449 +0.28(+5.53%)
Oct 02, 2019 5.190 5.327 5.060 5.060 19,332 -0.30(-5.60%)
Oct 01, 2019 5.086 5.500 5.086 5.360 10,850 +0.01(+0.19%)
Sep 30, 2019 5.350 5.410 5.150 5.350 19,864 -0.01(-0.19%)
Sep 27, 2019 5.510 5.510 5.196 5.360 11,900 +0.07(+1.32%)
Sep 26, 2019 5.603 5.603 5.240 5.290 17,840 -0.11(-2.04%)
Sep 25, 2019 5.450 5.520 5.370 5.400 11,937 -0.10(-1.82%)
Sep 24, 2019 5.630 5.660 5.410 5.500 38,787 -0.17(-3.00%)
Sep 23, 2019 5.520 5.724 5.410 5.670 56,763 +0.04(+0.71%)
Sep 20, 2019 5.640 5.780 5.510 5.630 41,600 -0.11(-1.92%)
Sep 19, 2019 5.770 5.830 5.510 5.740 62,450 -0.05(-0.86%)
Sep 18, 2019 5.910 6.130 5.650 5.790 76,367 -0.14(-2.36%)
Sep 17, 2019 6.120 6.400 5.930 5.930 67,078 -0.50(-7.78%)
Sep 16, 2019 6.060 6.470 6.010 6.430 55,485 +0.35(+5.76%)
Sep 13, 2019 6.144 6.290 5.950 6.080 44,300 -0.10(-1.62%)
Sep 12, 2019 6.060 6.300 5.810 6.180 180,745 -0.27(-4.19%)
Sep 11, 2019 7.000 7.440 6.160 6.450 2,259,757 +0.75(+13.16%)
Sep 10, 2019 5.580 5.790 5.410 5.700 63,528 +0.13(+2.33%)
Sep 09, 2019 5.280 5.650 5.230 5.570 37,974 +0.21(+3.92%)
Sep 06, 2019 5.210 5.440 5.200 5.360 17,300 +0.14(+2.68%)
Sep 05, 2019 5.350 5.440 5.190 5.220 39,559 -0.13(-2.43%)
Sep 04, 2019 5.300 5.530 5.230 5.350 16,915 +0.09(+1.71%)
Sep 03, 2019 5.503 5.802 5.200 5.260 40,380 -0.36(-6.41%)
Aug 30, 2019 5.580 5.820 5.390 5.620 32,400 -0.06(-1.06%)
Aug 29, 2019 5.370 5.750 5.330 5.680 62,459 +0.46(+8.81%)
Aug 28, 2019 5.310 5.460 5.150 5.220 24,858 -0.08(-1.51%)
Aug 27, 2019 5.520 5.520 5.230 5.300 24,016 -0.29(-5.19%)
Aug 26, 2019 5.400 5.670 5.250 5.590 30,414 +0.10(+1.82%)
Aug 23, 2019 5.820 5.880 5.367 5.490 90,100 -0.36(-6.15%)
Aug 22, 2019 5.350 5.890 5.060 5.850 156,417 +0.50(+9.35%)
Aug 21, 2019 5.090 5.380 4.960 5.350 102,655 +0.40(+8.08%)
Aug 20, 2019 5.280 5.310 4.890 4.950 88,293 -0.30(-5.71%)
Aug 19, 2019 5.630 5.690 5.250 5.250 55,663 -0.39(-6.91%)
Aug 16, 2019 5.605 6.290 5.380 5.640 231,000 +0.09(+1.62%)
Aug 15, 2019 5.742 5.765 5.550 5.550 26,692 -0.12(-2.12%)
Aug 14, 2019 5.890 6.036 5.640 5.670 40,209 -0.44(-7.20%)
Aug 13, 2019 5.920 6.130 5.800 6.110 26,737 +0.23(+3.91%)
Aug 12, 2019 6.080 6.130 5.860 5.880 29,507 -0.26(-4.23%)
Aug 09, 2019 6.080 6.140 5.820 6.140 9,200 +0.14(+2.33%)
Aug 08, 2019 6.140 6.370 5.800 6.000 28,514 -0.14(-2.28%)
Aug 07, 2019 6.150 6.330 6.000 6.140 28,333 +0.08(+1.32%)
Aug 06, 2019 6.530 6.530 6.000 6.060 20,205 -0.48(-7.34%)
Aug 05, 2019 6.200 6.620 6.057 6.540 50,998 +0.42(+6.86%)
Aug 02, 2019 6.790 6.790 6.000 6.120 51,400 -0.23(-3.62%)
Aug 01, 2019 6.900 6.920 6.180 6.350 59,600 -0.50(-7.30%)
Jul 31, 2019 6.800 6.957 6.600 6.850 34,146 -0.03(-0.44%)
Jul 30, 2019 6.640 6.880 6.600 6.880 30,802 +0.27(+4.08%)
Jul 29, 2019 6.951 6.951 6.600 6.610 43,078 -0.19(-2.79%)
Jul 26, 2019 6.910 6.950 6.760 6.800 12,400 -0.18(-2.58%)
Jul 25, 2019 6.880 7.010 6.670 6.980 49,491 +0.07(+1.01%)
Jul 24, 2019 6.840 6.950 6.720 6.910 16,031 +0.07(+1.02%)
Jul 23, 2019 7.050 7.170 6.790 6.840 58,865 -0.30(-4.20%)
Jul 22, 2019 6.850 7.140 6.790 7.140 55,863 +0.24(+3.48%)
Jul 19, 2019 6.980 7.166 6.900 6.900 20,500 -0.02(-0.29%)
Jul 18, 2019 7.150 7.270 6.866 6.920 17,842 -0.28(-3.89%)
Jul 17, 2019 7.260 7.340 6.880 7.200 77,788 +0.00(+0.00%)
Jul 16, 2019 6.900 7.500 6.820 7.200 223,176 +0.24(+3.45%)
Jul 15, 2019 6.850 6.960 6.700 6.960 22,002 +0.12(+1.75%)
Jul 12, 2019 6.920 7.040 6.830 6.840 49,300 -0.03(-0.44%)
Jul 11, 2019 6.950 7.100 6.850 6.870 100,497 -0.03(-0.43%)
Jul 10, 2019 6.900 7.100 6.820 6.900 13,735 +0.04(+0.58%)
Jul 09, 2019 6.750 6.970 6.656 6.860 20,546 +0.07(+1.03%)
Jul 08, 2019 6.940 7.070 6.630 6.790 45,638 -0.15(-2.16%)
Jul 05, 2019 7.050 7.320 6.900 6.940 66,000 -0.04(-0.57%)
Jul 03, 2019 7.150 7.150 6.880 6.980 29,600 -0.12(-1.69%)
Jul 02, 2019 7.060 7.660 6.870 7.100 82,125 -0.02(-0.28%)
Jul 01, 2019 7.320 7.560 7.000 7.120 94,867 -0.20(-2.73%)
Jun 28, 2019 7.200 7.380 6.850 7.320 277,700 +0.25(+3.54%)
Jun 27, 2019 6.810 7.350 6.810 7.070 53,226 +0.26(+3.82%)
Jun 26, 2019 7.270 7.765 6.790 6.810 123,304 -0.61(-8.22%)
Jun 25, 2019 6.720 7.710 6.720 7.420 463,760 +0.75(+11.24%)
Jun 24, 2019 6.460 6.810 6.460 6.670 83,023 +0.21(+3.25%)
Jun 21, 2019 6.300 6.570 6.300 6.460 63,500 +0.13(+2.05%)
Jun 20, 2019 6.390 6.630 6.170 6.330 190,503 +0.20(+3.26%)
Jun 19, 2019 6.180 6.980 6.070 6.130 238,683 -0.11(-1.76%)
Jun 18, 2019 6.430 6.740 6.100 6.240 105,929 -0.16(-2.50%)
Jun 17, 2019 6.530 7.083 6.400 6.400 69,995 -0.09(-1.39%)
Jun 14, 2019 6.680 6.680 6.250 6.490 71,000 -0.19(-2.84%)
Jun 13, 2019 6.330 6.790 6.260 6.680 76,424 +0.34(+5.36%)
Jun 12, 2019 6.580 6.650 6.330 6.340 56,386 -0.31(-4.66%)
Jun 11, 2019 6.530 7.000 6.510 6.650 107,057 +0.13(+1.99%)
Jun 10, 2019 7.260 7.500 6.500 6.520 229,230 -0.78(-10.68%)
Jun 07, 2019 7.600 8.250 7.190 7.300 186,100 -0.30(-3.95%)
Jun 06, 2019 7.140 7.630 7.050 7.600 91,306 +0.39(+5.41%)
Jun 05, 2019 7.230 8.399 7.053 7.210 399,835 -0.09(-1.23%)
Jun 04, 2019 6.920 7.420 6.630 7.300 400,006 -0.06(-0.82%)
Jun 03, 2019 5.750 8.880 5.530 7.360 4,091,882 +1.57(+27.12%)
May 31, 2019 6.000 6.130 5.755 5.790 99,500 -0.36(-5.85%)
May 30, 2019 6.200 6.450 6.020 6.150 175,681 -0.10(-1.60%)
May 29, 2019 6.500 6.780 6.040 6.250 544,357 -0.26(-3.99%)
May 28, 2019 6.870 7.000 6.500 6.510 190,211 -0.46(-6.60%)
May 24, 2019 6.980 7.146 6.780 6.970 65,200 -0.04(-0.57%)
May 23, 2019 7.070 7.320 6.777 7.010 98,951 -0.16(-2.23%)
May 22, 2019 7.830 7.950 7.170 7.170 90,567 -0.78(-9.81%)
May 21, 2019 8.240 8.340 7.700 7.950 129,750 -0.32(-3.87%)
May 20, 2019 9.130 9.380 8.210 8.270 141,582 -1.14(-12.11%)
May 17, 2019 9.130 9.690 9.000 9.410 84,700 +0.11(+1.18%)
May 16, 2019 10.21 10.77 9.280 9.300 156,807 -0.88(-8.64%)
May 15, 2019 10.70 10.99 10.18 10.18 209,168 -0.81(-7.37%)
May 14, 2019 12.46 12.46 10.68 10.99 198,759 -0.71(-6.07%)
May 13, 2019 13.40 13.48 11.56 11.70 204,778 -1.30(-10.00%)
May 10, 2019 13.80 13.80 12.57 13.00 322,300 -2.10(-13.91%)
May 09, 2019 16.59 17.60 14.03 15.10 1,396,403 +0.00(+0.00%)
May 08, 2019 13.50 15.15 12.70 15.10 1,166,633 +2.52(+20.03%)
May 07, 2019 11.34 15.38 11.01 12.58 1,670,757 +1.20(+10.54%)
May 06, 2019 10.56 11.50 10.02 11.38 379,785 +0.48(+4.40%)
May 03, 2019 12.85 12.88 10.25 10.90 985,600 -1.75(-13.83%)
May 02, 2019 18.55 20.45 12.03 12.65 10,931,074 +2.40(+23.41%)
May 01, 2019 5.210 12.88 5.210 10.25 22,158,240 +5.09(+98.64%)
Apr 30, 2019 5.150 5.268 5.010 5.160 18,740 +0.01(+0.19%)
Apr 29, 2019 5.300 5.320 5.030 5.150 28,686 -0.25(-4.63%)
Apr 26, 2019 5.430 5.730 5.330 5.400 22,900 -0.08(-1.46%)
Apr 25, 2019 5.620 5.750 5.355 5.480 32,546 -0.21(-3.69%)
Apr 24, 2019 5.600 6.000 5.590 5.690 47,774 +0.06(+0.98%)
Apr 23, 2019 5.650 5.800 5.600 5.635 26,843 -0.04(-0.79%)
Apr 22, 2019 5.670 5.680 5.576 5.680 15,430 -0.05(-0.87%)
Apr 18, 2019 5.770 5.880 5.590 5.730 26,600 -0.08(-1.38%)
Apr 17, 2019 6.040 6.040 5.730 5.810 49,315 -0.29(-4.75%)
Apr 16, 2019 5.770 6.870 5.730 6.100 362,712 +0.37(+6.46%)
Apr 15, 2019 5.910 5.950 5.660 5.730 41,258 -0.23(-3.86%)
Apr 12, 2019 5.780 5.960 5.644 5.960 49,800 +0.24(+4.20%)
Apr 11, 2019 5.860 6.270 5.690 5.720 126,164 -0.20(-3.38%)
Apr 10, 2019 5.710 6.350 5.561 5.920 243,577 +0.17(+2.96%)
Apr 09, 2019 5.490 5.950 5.460 5.750 137,659 +0.35(+6.48%)
Apr 08, 2019 5.760 5.850 5.300 5.400 344,908 -0.31(-5.43%)
Apr 05, 2019 5.560 5.980 5.250 5.710 334,700 +0.09(+1.60%)
Apr 04, 2019 5.710 6.850 5.230 5.620 780,758 -0.32(-5.39%)
Apr 03, 2019 6.120 6.300 5.220 5.940 60,403 -0.18(-2.94%)
Apr 02, 2019 6.480 6.480 5.760 6.120 80,875 -0.50(-7.48%)
Apr 01, 2019 6.480 6.786 6.462 6.615 11,868 -0.11(-1.63%)
Mar 29, 2019 6.660 6.786 6.530 6.725 11,861 -0.02(-0.32%)
Mar 28, 2019 6.752 6.926 6.660 6.746 9,973 -0.13(-1.83%)
Mar 27, 2019 7.020 7.562 6.840 6.872 33,000 -0.09(-1.34%)
Mar 26, 2019 6.777 7.020 6.509 6.966 33,895 +0.19(+2.79%)
Mar 25, 2019 6.896 7.108 6.660 6.777 11,024 -0.24(-3.46%)
Mar 22, 2019 7.202 7.378 6.660 7.020 21,777 -0.39(-5.20%)
Mar 21, 2019 7.322 7.542 7.112 7.405 13,867 -0.15(-2.05%)
Mar 20, 2019 6.840 7.740 6.840 7.560 35,809 +0.36(+5.00%)
Mar 19, 2019 7.038 7.290 6.840 7.200 42,555 +0.00(+0.00%)
Mar 18, 2019 7.380 7.920 6.840 7.200 113,659 +0.20(+2.83%)
Mar 15, 2019 7.416 7.468 6.840 7.002 41,861 -0.47(-6.27%)
Mar 14, 2019 7.252 7.735 7.200 7.470 120,398 +0.11(+1.47%)
Mar 13, 2019 7.252 7.596 7.200 7.362 32,434 -0.56(-7.05%)
Mar 12, 2019 7.560 7.920 7.380 7.920 30,141 +0.24(+3.17%)
Mar 11, 2019 7.562 8.100 7.560 7.677 10,405 -0.06(-0.79%)
Mar 08, 2019 7.938 8.098 7.562 7.738 23,827 -0.32(-3.91%)
Mar 07, 2019 8.460 8.636 7.920 8.053 38,085 -0.23(-2.74%)
Mar 06, 2019 7.920 9.900 7.920 8.280 146,228 +0.00(+0.00%)
Mar 05, 2019 8.100 8.460 7.920 8.280 13,226 +0.00(+0.00%)
Mar 04, 2019 8.260 8.640 7.965 8.280 29,115 -0.18(-2.13%)
Mar 01, 2019 8.280 9.000 8.280 8.460 21,688 +0.00(+0.00%)
Feb 28, 2019 7.920 11.34 7.380 8.460 140,432 +0.18(+2.17%)
Feb 27, 2019 8.640 8.640 7.740 8.280 35,429 -0.14(-1.71%)
Feb 26, 2019 7.704 8.424 7.259 8.424 113,569 +0.59(+7.59%)
Feb 25, 2019 8.100 8.226 7.600 7.830 53,983 -0.45(-5.43%)
Feb 22, 2019 8.460 9.360 7.560 8.280 191,183 -0.18(-2.13%)
Feb 21, 2019 10.44 10.80 7.740 8.460 396,424 -0.68(-7.48%)
Feb 20, 2019 16.20 17.46 9.144 9.144 1,439,643 +2.18(+31.27%)
Feb 19, 2019 6.876 7.164 6.876 6.966 3,008 -0.05(-0.77%)
Feb 15, 2019 6.840 7.380 6.840 7.020 6,472 -0.20(-2.74%)
Feb 14, 2019 7.380 7.722 6.660 7.218 18,850 -0.13(-1.74%)
Feb 13, 2019 6.840 7.378 6.606 7.346 7,106 +0.51(+7.39%)
Feb 12, 2019 6.300 7.020 6.300 6.840 5,941 +0.33(+5.03%)
Feb 11, 2019 6.995 7.020 6.512 6.512 7,552 -0.15(-2.22%)
Feb 08, 2019 7.020 7.020 6.660 6.660 6,033 -0.32(-4.64%)
Feb 07, 2019 7.380 7.380 6.840 6.984 3,648 -0.04(-0.51%)
Feb 06, 2019 7.560 7.560 6.948 7.020 8,506 -0.18(-2.50%)
Feb 05, 2019 7.322 7.920 7.148 7.200 33,463 -0.36(-4.76%)
Feb 04, 2019 7.398 7.560 7.384 7.560 2,590 +0.09(+1.20%)
Feb 01, 2019 7.308 7.650 7.290 7.470 6,227 -0.09(-1.17%)
Jan 31, 2019 7.596 7.850 7.200 7.558 7,028 -0.27(-3.47%)
Jan 30, 2019 7.583 7.956 7.200 7.830 7,818 -0.09(-1.14%)
Jan 29, 2019 7.740 8.069 7.562 7.920 4,553 +0.27(+3.53%)
Jan 28, 2019 7.380 7.736 7.380 7.650 2,176 +0.09(+1.19%)
Jan 25, 2019 7.560 7.650 7.416 7.560 3,011 +0.15(+1.99%)
Jan 24, 2019 7.348 7.702 7.209 7.412 2,282 +0.18(+2.44%)
Jan 23, 2019 7.591 7.740 7.209 7.236 2,396 -0.50(-6.51%)
Jan 22, 2019 7.560 7.740 7.380 7.740 4,086 +0.09(+1.18%)
Jan 18, 2019 7.200 7.740 7.056 7.650 2,916 +0.45(+6.25%)
Jan 17, 2019 7.038 7.450 6.894 7.200 1,181 -0.18(-2.44%)
Jan 16, 2019 7.299 7.380 6.842 7.380 2,798 +0.00(+0.00%)
Jan 15, 2019 7.380 7.380 6.660 7.380 6,134 +0.05(+0.74%)
Jan 14, 2019 6.660 7.560 6.660 7.326 15,640 +0.40(+5.71%)
Jan 11, 2019 6.588 7.020 6.480 6.930 4,988 -0.09(-1.28%)
Jan 10, 2019 6.480 7.020 6.480 7.020 4,221 +0.18(+2.63%)
Jan 09, 2019 6.660 6.840 6.550 6.840 4,139 +0.18(+2.70%)
Jan 08, 2019 7.164 7.164 6.534 6.660 6,364 -0.18(-2.63%)
Jan 07, 2019 6.876 7.380 6.664 6.840 4,728 +0.09(+1.33%)
Jan 04, 2019 6.300 7.560 5.994 6.750 19,650 +0.65(+10.59%)
Jan 03, 2019 5.940 6.318 5.938 6.104 7,924 +0.16(+2.76%)
Jan 02, 2019 5.580 6.300 5.580 5.940 7,251 +0.00(+0.00%)
Dec 31, 2018 5.760 5.940 5.400 5.940 3,405 +0.36(+6.45%)
Dec 28, 2018 4.680 5.580 4.680 5.580 8,200 +0.54(+10.71%)
Dec 27, 2018 5.400 5.760 4.860 5.040 12,766 -0.08(-1.55%)
Dec 26, 2018 5.783 5.783 4.896 5.119 11,862 -0.46(-8.26%)
Dec 24, 2018 5.940 5.940 5.400 5.580 5,961 +0.36(+6.90%)
Dec 21, 2018 5.580 6.660 5.220 5.220 25,800 -0.90(-14.71%)
Dec 20, 2018 8.460 8.460 5.760 6.120 33,112 -2.07(-25.26%)
Dec 19, 2018 8.393 8.782 8.104 8.188 7,190 -0.20(-2.42%)
Dec 18, 2018 9.018 9.200 8.280 8.392 13,863 -0.70(-7.68%)
Dec 17, 2018 9.360 9.376 9.016 9.090 5,042 -0.27(-2.88%)
Dec 14, 2018 9.360 9.540 9.000 9.360 2,644 +0.36(+3.98%)
Dec 13, 2018 9.594 9.594 9.002 9.002 2,374 -0.28(-3.04%)
Dec 12, 2018 9.180 9.932 9.018 9.284 14,718 +0.28(+3.14%)
Dec 11, 2018 9.175 9.538 9.002 9.002 2,510 -0.17(-1.84%)
Dec 10, 2018 9.180 9.448 9.068 9.171 5,709 -0.01(-0.10%)
Dec 07, 2018 9.000 9.900 9.000 9.180 16,200 +0.16(+1.80%)
Dec 06, 2018 9.369 9.394 9.018 9.018 4,298 -0.16(-1.76%)
Dec 04, 2018 9.360 9.540 9.180 9.180 6,661 -0.12(-1.26%)
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.