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 (%)
Jun 30, 2022 1.334 1.361 1.295 1.339 76,820 -0.01(-0.40%)
Jun 29, 2022 1.291 1.345 1.226 1.345 112,966 +0.02(+1.63%)
Jun 28, 2022 1.361 1.361 1.307 1.323 49,057 -0.02(-1.60%)
Jun 27, 2022 1.312 1.361 1.297 1.345 49,380 +0.02(+1.63%)
Jun 24, 2022 1.350 1.355 1.307 1.323 138,185 -0.04(-2.77%)
Jun 23, 2022 1.334 1.371 1.318 1.361 248,745 +0.03(+2.43%)
Jun 22, 2022 1.285 1.334 1.269 1.328 172,491 +0.07(+5.56%)
Jun 21, 2022 1.269 1.280 1.248 1.258 77,467 -0.01(-0.43%)
Jun 17, 2022 1.210 1.266 1.210 1.264 60,873 +0.04(+3.07%)
Jun 16, 2022 1.210 1.237 1.209 1.226 91,996 +0.01(+0.44%)
Jun 15, 2022 1.210 1.242 1.210 1.221 52,238 +0.02(+1.34%)
Jun 14, 2022 1.194 1.248 1.183 1.205 90,979 -0.02(-1.32%)
Jun 13, 2022 1.248 1.275 1.197 1.221 118,182 -0.04(-3.40%)
Jun 10, 2022 1.253 1.280 1.226 1.264 70,400 +0.01(+0.86%)
Jun 09, 2022 1.242 1.269 1.226 1.253 39,130 -0.02(-1.27%)
Jun 08, 2022 1.264 1.269 1.248 1.269 70,194 +0.00(+0.00%)
Jun 07, 2022 1.285 1.302 1.264 1.269 88,720 +0.01(+0.58%)
Jun 06, 2022 1.264 1.291 1.253 1.262 43,772 -0.01(-0.58%)
Jun 03, 2022 1.253 1.291 1.253 1.269 49,018 +0.01(+0.85%)
Jun 02, 2022 1.253 1.285 1.253 1.258 21,468 +0.01(+0.43%)
Jun 01, 2022 1.280 1.291 1.253 1.253 75,733 -0.03(-2.51%)
May 31, 2022 1.285 1.302 1.270 1.285 53,954 -0.02(-1.24%)
May 27, 2022 1.302 1.312 1.291 1.302 65,077 +0.01(+0.42%)
May 26, 2022 1.296 1.307 1.272 1.296 50,315 +0.02(+1.69%)
May 25, 2022 1.210 1.296 1.210 1.275 255,619 +0.04(+3.09%)
May 24, 2022 1.232 1.242 1.226 1.236 101,421 -0.01(-0.91%)
May 23, 2022 1.269 1.269 1.232 1.248 123,485 +0.00(+0.00%)
May 20, 2022 1.264 1.264 1.237 1.248 47,792 +0.01(+0.87%)
May 19, 2022 1.248 1.264 1.232 1.237 29,524 +0.01(+0.44%)
May 18, 2022 1.242 1.264 1.210 1.232 79,937 -0.03(-2.55%)
May 17, 2022 1.266 1.266 1.242 1.264 187,481 +0.03(+2.62%)
May 16, 2022 1.215 1.269 1.215 1.232 173,706 -0.01(-0.87%)
May 13, 2022 1.242 1.284 1.210 1.242 201,157 +0.01(+0.65%)
May 12, 2022 1.226 1.258 1.215 1.234 226,054 +0.01(+0.66%)
May 11, 2022 1.237 1.246 1.226 1.226 157,353 -0.02(-1.30%)
May 10, 2022 1.237 1.264 1.224 1.242 485,918 +0.01(+0.87%)
May 09, 2022 1.237 1.237 1.210 1.232 175,481 -0.02(-1.29%)
May 06, 2022 1.221 1.269 1.199 1.248 212,800 +0.02(+1.75%)
May 05, 2022 1.302 1.307 1.210 1.226 164,613 -0.08(-5.78%)
May 04, 2022 1.291 1.310 1.248 1.302 84,433 +0.01(+0.42%)
May 03, 2022 1.258 1.302 1.253 1.296 63,046 +0.02(+1.69%)
May 02, 2022 1.280 1.291 1.221 1.275 100,187 +0.00(+0.00%)
Apr 29, 2022 1.215 1.275 1.210 1.275 141,070 +0.03(+2.60%)
Apr 28, 2022 1.279 1.307 1.211 1.242 198,348 -0.02(-1.70%)
Apr 27, 2022 1.280 1.293 1.254 1.264 152,368 -0.04(-3.29%)
Apr 26, 2022 1.296 1.318 1.255 1.307 102,189 -0.01(-0.41%)
Apr 25, 2022 1.232 1.323 1.210 1.312 230,135 +0.06(+5.17%)
Apr 22, 2022 1.296 1.302 1.242 1.248 155,073 -0.05(-3.73%)
Apr 21, 2022 1.296 1.334 1.290 1.296 197,275 -0.03(-2.03%)
Apr 20, 2022 1.296 1.393 1.260 1.323 688,969 +0.02(+1.65%)
Apr 19, 2022 1.280 1.312 1.248 1.302 256,374 +0.05(+4.31%)
Apr 18, 2022 1.285 1.291 1.237 1.248 329,038 -0.01(-0.85%)
Apr 14, 2022 1.242 1.275 1.234 1.258 111,267 -0.01(-0.43%)
Apr 13, 2022 1.296 1.296 1.237 1.264 85,074 +0.00(+0.00%)
Apr 12, 2022 1.248 1.264 1.237 1.264 184,819 +0.02(+1.29%)
Apr 11, 2022 1.264 1.293 1.242 1.248 105,049 -0.03(-2.52%)
Apr 08, 2022 1.275 1.312 1.232 1.280 440,336 +0.05(+3.93%)
Apr 07, 2022 1.248 1.258 1.215 1.232 130,745 -0.03(-2.14%)
Apr 06, 2022 1.210 1.269 1.210 1.258 131,037 +0.02(+1.30%)
Apr 05, 2022 1.269 1.285 1.194 1.242 328,422 -0.02(-1.28%)
Apr 04, 2022 1.162 1.258 1.162 1.258 386,387 +0.08(+6.36%)
Apr 01, 2022 0.9573 1.210 0.9490 1.183 2,958,809 -0.05(-4.35%)
Mar 31, 2022 1.226 1.323 1.211 1.237 1,407,061 -0.01(-0.86%)
Mar 30, 2022 1.285 1.345 1.248 1.248 392,612 -0.03(-2.11%)
Mar 29, 2022 1.237 1.328 1.234 1.275 262,834 +0.02(+1.72%)
Mar 28, 2022 1.248 1.291 1.189 1.253 333,191 -0.02(-1.27%)
Mar 25, 2022 1.285 1.371 1.253 1.269 464,824 -0.01(-0.84%)
Mar 24, 2022 1.296 1.318 1.248 1.280 116,146 -0.02(-1.86%)
Mar 23, 2022 1.318 1.345 1.229 1.304 529,788 -0.00(-0.21%)
Mar 22, 2022 1.275 1.333 1.275 1.307 124,626 +0.03(+2.10%)
Mar 21, 2022 1.334 1.358 1.269 1.280 255,398 -0.06(-4.42%)
Mar 18, 2022 1.264 1.339 1.253 1.339 547,158 +0.08(+5.96%)
Mar 17, 2022 1.253 1.280 1.221 1.264 459,082 +0.03(+2.17%)
Mar 16, 2022 1.167 1.264 1.151 1.237 684,858 +0.08(+6.48%)
Mar 15, 2022 1.140 1.199 1.140 1.162 335,292 +0.03(+2.86%)
Mar 14, 2022 1.156 1.156 1.119 1.129 187,392 -0.01(-0.47%)
Mar 11, 2022 1.135 1.167 1.129 1.135 104,978 -0.01(-0.94%)
Mar 10, 2022 1.162 1.181 1.119 1.146 206,893 -0.04(-3.62%)
Mar 09, 2022 1.162 1.199 1.142 1.189 209,258 +0.05(+4.25%)
Mar 08, 2022 1.113 1.172 1.092 1.140 294,463 +0.03(+2.42%)
Mar 07, 2022 1.070 1.129 1.049 1.113 332,461 +0.02(+1.47%)
Mar 04, 2022 1.070 1.108 1.070 1.097 235,678 +0.02(+1.49%)
Mar 03, 2022 1.076 1.116 1.070 1.081 116,162 -0.01(-0.50%)
Mar 02, 2022 1.081 1.108 1.027 1.086 288,528 +0.01(+1.00%)
Mar 01, 2022 1.076 1.119 1.065 1.076 246,752 -0.02(-1.48%)
Feb 28, 2022 1.092 1.129 1.065 1.092 131,086 -0.02(-1.46%)
Feb 25, 2022 1.119 1.119 1.070 1.108 160,437 -0.01(-0.96%)
Feb 24, 2022 1.022 1.124 0.9896 1.119 196,860 +0.06(+5.58%)
Feb 23, 2022 1.054 1.086 1.043 1.060 300,361 +0.00(+0.00%)
Feb 22, 2022 1.022 1.092 1.000 1.060 346,322 +0.04(+3.68%)
Feb 18, 2022 1.022 0 +0.04(+4.40%)
Feb 17, 2022 0.9842 0.9977 0.9627 0.9788 220,526 -0.02(-1.62%)
Feb 16, 2022 1.000 1.011 0.9681 0.9950 105,802 -0.02(-1.60%)
Feb 15, 2022 0.9842 1.027 0.9842 1.011 126,448 +0.03(+3.30%)
Feb 14, 2022 1.054 1.054 0.9788 0.9788 215,980 -0.08(-7.14%)
Feb 11, 2022 1.097 1.113 1.044 1.054 207,592 -0.05(-4.85%)
Feb 10, 2022 1.060 1.119 1.060 1.108 168,282 +0.05(+4.57%)
Feb 09, 2022 1.043 1.086 1.043 1.060 92,058 +0.03(+2.60%)
Feb 08, 2022 1.033 1.049 1.022 1.033 36,028 -0.01(-1.03%)
Feb 07, 2022 1.011 1.070 1.011 1.043 202,810 +0.04(+4.30%)
Feb 04, 2022 0.9735 1.016 0.9681 1.000 54,036 +0.01(+1.09%)
Feb 03, 2022 0.9896 0.9896 145,293 +0.01(+0.55%)
Feb 02, 2022 1.027 1.033 0.9788 0.9842 83,140 -0.04(-4.19%)
Feb 01, 2022 1.016 1.059 1.016 1.027 71,891 +0.01(+1.06%)
Jan 31, 2022 0.9519 1.016 223,984 +0.06(+6.78%)
Jan 28, 2022 0.9466 0.9788 0.9331 0.9519 179,866 -0.02(-1.67%)
Jan 27, 2022 1.000 1.006 0.9627 0.9681 201,282 -0.03(-3.23%)
Jan 26, 2022 1.060 1.070 1.000 1.000 208,661 -0.04(-4.12%)
Jan 25, 2022 0.9842 1.059 0.9519 1.043 132,861 +0.02(+2.11%)
Jan 24, 2022 1.016 1.027 0.9197 1.022 594,516 -0.01(-1.04%)
Jan 21, 2022 1.054 1.076 1.009 1.033 334,104 -0.04(-4.00%)
Jan 20, 2022 1.076 1.108 1.069 1.076 135,304 +0.01(+1.27%)
Jan 19, 2022 1.086 1.086 1.033 1.062 226,959 -0.00(-0.25%)
Jan 18, 2022 1.086 1.097 1.060 1.065 173,261 -0.02(-1.98%)
Jan 14, 2022 1.086 0 -0.01(-0.98%)
Jan 13, 2022 1.108 1.119 1.081 1.097 288,593 -0.01(-0.49%)
Jan 12, 2022 1.103 1.135 1.103 1.103 247,624 -0.02(-1.91%)
Jan 11, 2022 1.108 1.151 1.103 1.124 243,126 +0.03(+2.45%)
Jan 10, 2022 1.081 1.113 1.076 1.097 278,298 +0.00(+0.00%)
Jan 07, 2022 1.097 1.140 1.081 1.097 292,274 -0.01(-0.49%)
Jan 06, 2022 1.140 1.144 1.092 1.103 440,420 -0.02(-1.91%)
Jan 05, 2022 1.199 1.210 1.124 1.124 477,600 -0.06(-5.43%)
Jan 04, 2022 1.232 1.242 1.189 1.189 224,252 -0.05(-3.91%)
Jan 03, 2022 1.172 1.246 1.161 1.237 588,607 +0.08(+6.98%)
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%)
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.