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, 2021 1.189 1.210 1.151 1.156 526,614 -0.03(-2.71%)
Dec 30, 2021 1.183 1.221 1.183 1.189 346,945 +0.01(+0.45%)
Dec 29, 2021 1.205 1.210 1.153 1.183 612,992 -0.02(-1.34%)
Dec 28, 2021 1.264 1.312 1.189 1.199 449,972 -0.06(-5.11%)
Dec 27, 2021 1.312 1.313 1.258 1.264 401,223 -0.06(-4.47%)
Dec 23, 2021 1.312 1.328 1.275 1.323 470,532 +0.02(+1.65%)
Dec 22, 2021 1.242 1.334 1.237 1.302 1,012,140 +0.05(+3.86%)
Dec 21, 2021 1.253 1.292 1.237 1.253 878,647 +0.00(+0.00%)
Dec 20, 2021 1.237 1.264 1.207 1.253 324,813 -0.02(-1.69%)
Dec 17, 2021 1.215 1.285 1.207 1.275 561,495 +0.04(+3.49%)
Dec 16, 2021 1.242 1.275 1.221 1.232 305,110 -0.01(-0.87%)
Dec 15, 2021 1.237 1.263 1.207 1.242 369,075 +0.01(+0.87%)
Dec 14, 2021 1.258 1.264 1.210 1.232 315,167 -0.01(-0.43%)
Dec 13, 2021 1.242 1.269 1.199 1.237 239,943 -0.02(-1.29%)
Dec 10, 2021 1.285 1.285 1.232 1.253 128,583 -0.02(-1.69%)
Dec 09, 2021 1.248 1.291 1.248 1.275 316,459 +0.02(+1.28%)
Dec 08, 2021 1.242 1.285 1.237 1.258 457,275 +0.02(+1.30%)
Dec 07, 2021 1.226 1.264 1.221 1.242 590,183 +0.02(+1.54%)
Dec 06, 2021 1.205 1.237 1.167 1.224 366,394 +0.01(+1.11%)
Dec 03, 2021 1.226 1.252 1.172 1.210 1,136,946 +0.00(+0.00%)
Dec 02, 2021 1.248 1.264 1.199 1.210 813,082 -0.01(-0.88%)
Dec 01, 2021 1.302 1.302 1.210 1.221 1,111,056 -0.05(-4.02%)
Nov 30, 2021 1.296 1.304 1.282 1.272 443,021 -0.03(-2.68%)
Nov 29, 2021 1.398 1.398 1.280 1.307 799,148 -0.10(-6.90%)
Nov 26, 2021 1.280 1.420 1.266 1.404 979,838 +0.11(+8.30%)
Nov 24, 2021 1.293 1.345 1.248 1.296 1,085,233 +0.06(+4.78%)
Nov 23, 2021 1.210 1.269 1.167 1.237 1,030,782 +0.04(+3.14%)
Nov 22, 2021 1.264 1.285 1.178 1.199 996,282 -0.07(-5.51%)
Nov 19, 2021 1.237 1.302 1.210 1.269 789,948 +0.04(+3.06%)
Nov 18, 2021 1.307 1.242 1.229 1.232 469,299 -0.09(-6.53%)
Nov 17, 2021 1.302 1.339 1.296 1.318 198,751 +0.01(+0.82%)
Nov 16, 2021 1.312 1.323 1.296 1.307 174,514 -0.01(-0.41%)
Nov 15, 2021 1.323 1.334 1.296 1.312 199,324 -0.02(-1.21%)
Nov 12, 2021 1.296 1.334 1.296 1.328 179,644 +0.03(+2.07%)
Nov 11, 2021 1.339 1.371 1.285 1.302 335,445 -0.09(-6.56%)
Nov 10, 2021 1.398 1.393 484,236 -0.01(-0.38%)
Nov 09, 2021 1.431 1.436 1.398 1.398 321,046 -0.04(-2.98%)
Nov 08, 2021 1.409 1.449 1.404 1.441 569,041 +0.03(+1.90%)
Nov 05, 2021 1.414 1.431 1.393 1.414 411,613 +0.00(+0.00%)
Nov 04, 2021 1.409 1.431 1.393 1.414 296,028 -0.01(-0.38%)
Nov 03, 2021 1.425 1.436 1.398 1.420 635,693 -0.01(-0.38%)
Nov 02, 2021 1.452 1.452 1.403 1.425 634,190 -0.03(-1.85%)
Nov 01, 2021 1.414 1.468 1.414 1.452 1,278,422 -0.02(-1.46%)
Oct 29, 2021 1.544 1.587 1.393 1.474 14,537,495 +0.06(+4.58%)
Oct 28, 2021 1.382 1.431 1.377 1.409 11,072,072 +0.01(+0.77%)
Oct 27, 2021 1.441 1.441 1.388 1.398 209,294 -0.05(-3.35%)
Oct 26, 2021 1.447 1.447 134,706 -0.01(-0.37%)
Oct 25, 2021 1.431 1.466 1.409 1.452 243,440 +0.02(+1.12%)
Oct 22, 2021 1.479 1.484 1.425 1.436 180,570 -0.05(-3.61%)
Oct 21, 2021 1.484 1.501 1.468 1.490 127,053 +0.01(+0.36%)
Oct 20, 2021 1.474 1.505 1.468 1.484 104,480 +0.01(+0.73%)
Oct 19, 2021 1.479 1.490 1.463 1.474 100,124 +0.01(+0.37%)
Oct 18, 2021 1.484 1.522 1.452 1.468 121,452 -0.03(-2.15%)
Oct 15, 2021 1.527 1.533 1.490 1.501 145,707 -0.02(-1.41%)
Oct 14, 2021 1.538 1.554 1.517 1.522 203,057 -0.02(-1.39%)
Oct 13, 2021 1.501 1.565 1.468 1.544 349,615 +0.06(+4.36%)
Oct 12, 2021 1.447 1.484 1.425 1.479 244,790 +0.03(+2.23%)
Oct 11, 2021 1.441 1.474 1.441 1.447 118,399 -0.01(-0.74%)
Oct 08, 2021 1.498 1.498 1.441 1.458 254,033 -0.02(-1.45%)
Oct 07, 2021 1.495 1.533 1.458 1.479 266,647 -0.01(-0.72%)
Oct 06, 2021 1.495 1.527 1.463 1.490 262,688 -0.02(-1.42%)
Oct 05, 2021 1.554 1.560 1.495 1.511 261,019 -0.03(-1.75%)
Oct 04, 2021 1.587 1.588 1.522 1.538 139,613 -0.06(-3.70%)
Oct 01, 2021 1.581 1.603 1.560 1.597 192,150 +0.01(+0.34%)
Sep 30, 2021 1.522 1.603 1.512 1.592 305,639 +0.08(+5.34%)
Sep 29, 2021 1.570 1.576 1.511 1.511 102,212 -0.04(-2.77%)
Sep 28, 2021 1.597 1.603 1.533 1.554 237,463 -0.04(-2.69%)
Sep 27, 2021 1.597 1.613 1.587 1.597 120,273 -0.01(-0.34%)
Sep 24, 2021 1.624 1.630 1.592 1.603 140,914 -0.02(-1.32%)
Sep 23, 2021 1.624 1.630 1.597 1.624 96,401 +0.00(+0.17%)
Sep 22, 2021 1.619 1.630 1.597 1.622 122,386 -0.00(-0.17%)
Sep 21, 2021 1.613 1.640 1.592 1.624 168,157 +0.02(+1.00%)
Sep 20, 2021 1.640 1.656 1.597 1.608 291,860 -0.06(-3.55%)
Sep 17, 2021 1.635 1.673 1.597 1.667 241,894 +0.03(+1.64%)
Sep 16, 2021 1.630 1.640 1.581 1.640 183,237 +0.02(+0.99%)
Sep 15, 2021 1.587 1.624 1.581 1.624 164,476 +0.04(+2.55%)
Sep 14, 2021 1.630 1.639 1.581 1.584 247,669 -0.03(-2.16%)
Sep 13, 2021 1.651 1.656 1.608 1.619 231,068 -0.02(-1.31%)
Sep 10, 2021 1.640 1.667 1.608 1.640 215,465 -0.01(-0.65%)
Sep 09, 2021 1.613 1.678 1.597 1.651 164,779 +0.02(+1.32%)
Sep 08, 2021 1.656 1.656 1.576 1.630 210,671 -0.03(-1.62%)
Sep 07, 2021 1.667 1.703 1.603 1.656 259,555 -0.01(-0.65%)
Sep 03, 2021 1.673 1.705 1.646 1.667 212,427 -0.01(-0.64%)
Sep 02, 2021 1.640 1.683 1.613 1.678 266,749 +0.03(+1.96%)
Sep 01, 2021 1.667 1.667 1.640 1.646 51,135 -0.02(-0.97%)
Aug 31, 2021 1.630 1.667 1.622 1.662 173,772 +0.02(+1.31%)
Aug 30, 2021 1.662 1.662 1.613 1.640 71,607 +0.00(+0.00%)
Aug 27, 2021 1.651 1.673 1.633 1.640 97,110 -0.02(-0.97%)
Aug 26, 2021 1.646 1.667 1.619 1.656 139,237 -0.01(-0.65%)
Aug 25, 2021 1.640 1.673 1.624 1.667 119,452 +0.03(+1.64%)
Aug 24, 2021 1.581 1.640 1.565 1.640 172,226 +0.05(+3.39%)
Aug 23, 2021 1.538 1.587 1.538 1.587 147,466 +0.05(+3.15%)
Aug 20, 2021 1.522 1.570 1.490 1.538 167,631 +0.04(+2.51%)
Aug 19, 2021 1.506 1.549 1.501 1.501 267,802 -0.04(-2.79%)
Aug 18, 2021 1.538 1.581 1.506 1.544 135,250 -0.01(-0.35%)
Aug 17, 2021 1.490 1.565 1.468 1.549 281,568 +0.06(+3.97%)
Aug 16, 2021 1.560 1.570 1.490 1.490 504,279 -0.08(-5.14%)
Aug 13, 2021 1.597 1.613 1.560 1.570 279,064 -0.04(-2.34%)
Aug 12, 2021 1.624 1.624 1.603 1.608 182,787 -0.03(-1.64%)
Aug 11, 2021 1.646 1.646 1.619 1.635 135,912 -0.01(-0.65%)
Aug 10, 2021 1.667 1.681 1.619 1.646 388,739 +0.00(+0.00%)
Aug 09, 2021 1.640 1.678 1.630 1.646 358,372 -0.03(-1.61%)
Aug 06, 2021 1.667 1.682 1.603 1.673 299,902 +0.01(+0.32%)
Aug 05, 2021 1.608 1.668 1.565 1.667 320,380 +0.09(+5.44%)
Aug 04, 2021 1.619 1.630 1.565 1.581 777,963 -0.04(-2.65%)
Aug 03, 2021 1.700 1.742 1.587 1.624 743,474 -0.09(-5.33%)
Aug 02, 2021 1.683 1.742 1.646 1.716 544,858 +0.02(+0.95%)
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%)
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.