Arca Biopharma Inc (NQ: ABIO )

2.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.730 2.850 2.705 2.790 9,379 +0.11(+4.14%)
Mar 30, 2020 2.600 2.780 2.520 2.679 3,682 +0.05(+1.86%)
Mar 27, 2020 2.710 2.785 2.550 2.630 7,100 -0.09(-3.31%)
Mar 26, 2020 2.700 2.740 2.614 2.720 13,268 +0.17(+6.67%)
Mar 25, 2020 2.650 2.901 2.523 2.550 23,289 -0.05(-1.92%)
Mar 24, 2020 2.650 2.750 2.510 2.600 7,335 +0.06(+2.36%)
Mar 23, 2020 2.640 2.640 2.510 2.540 6,260 -0.06(-2.31%)
Mar 20, 2020 2.660 2.695 2.600 2.600 7,800 +0.02(+0.68%)
Mar 19, 2020 2.210 2.582 2.210 2.582 11,386 +0.26(+11.31%)
Mar 18, 2020 2.500 2.589 2.300 2.320 12,533 -0.18(-7.20%)
Mar 17, 2020 2.700 2.700 2.460 2.500 10,179 +0.05(+2.04%)
Mar 16, 2020 2.710 2.710 2.450 2.450 27,838 -0.25(-9.26%)
Mar 13, 2020 3.000 3.137 2.700 2.700 43,800 -0.31(-10.30%)
Mar 12, 2020 3.120 3.130 3.000 3.010 41,761 -0.18(-5.64%)
Mar 11, 2020 3.210 3.420 3.120 3.190 11,091 -0.12(-3.48%)
Mar 10, 2020 3.450 3.457 3.150 3.305 20,017 -0.08(-2.51%)
Mar 09, 2020 4.000 4.000 3.380 3.390 32,060 -0.41(-10.79%)
Mar 06, 2020 4.030 4.030 3.688 3.800 36,700 +0.13(+3.54%)
Mar 05, 2020 3.800 3.800 3.670 3.670 8,985 -0.16(-4.18%)
Mar 04, 2020 3.890 3.890 3.700 3.830 25,635 +0.13(+3.51%)
Mar 03, 2020 3.790 3.790 3.400 3.700 23,620 -0.14(-3.65%)
Mar 02, 2020 3.830 3.900 3.510 3.840 37,778 +0.10(+2.67%)
Feb 28, 2020 3.260 3.740 3.260 3.740 73,300 +0.48(+14.72%)
Feb 27, 2020 3.550 3.550 3.110 3.260 131,414 -0.87(-21.07%)
Feb 26, 2020 4.210 4.360 4.080 4.130 22,238 -0.01(-0.24%)
Feb 25, 2020 4.505 4.505 4.140 4.140 19,865 -0.22(-5.05%)
Feb 24, 2020 4.150 4.490 4.070 4.360 32,731 +0.10(+2.35%)
Feb 21, 2020 4.800 4.800 3.934 4.260 181,100 -0.64(-13.06%)
Feb 20, 2020 5.210 5.210 4.800 4.900 62,686 -0.30(-5.77%)
Feb 19, 2020 5.550 5.550 4.920 5.200 86,075 -0.15(-2.80%)
Feb 18, 2020 5.460 5.520 5.350 5.350 14,745 -0.18(-3.25%)
Feb 14, 2020 5.450 5.530 5.450 5.530 4,300 +0.05(+0.91%)
Feb 13, 2020 5.360 5.500 5.350 5.480 10,746 -0.01(-0.18%)
Feb 12, 2020 5.550 5.550 5.370 5.490 17,972 +0.14(+2.62%)
Feb 11, 2020 5.450 5.733 5.270 5.350 11,848 -0.17(-3.08%)
Feb 10, 2020 5.650 5.790 5.500 5.520 18,372 -0.15(-2.65%)
Feb 07, 2020 5.550 5.790 5.480 5.670 26,800 +0.12(+2.16%)
Feb 06, 2020 5.710 5.710 5.401 5.550 7,179 -0.09(-1.60%)
Feb 05, 2020 5.741 5.741 5.470 5.640 24,189 +0.02(+0.36%)
Feb 04, 2020 5.770 5.830 5.520 5.620 19,936 -0.11(-1.92%)
Feb 03, 2020 5.260 5.940 5.140 5.730 150,041 +0.49(+9.31%)
Jan 31, 2020 5.260 5.270 5.000 5.242 26,600 -0.03(-0.53%)
Jan 30, 2020 5.450 5.500 5.260 5.270 15,840 -0.23(-4.18%)
Jan 29, 2020 5.540 5.664 5.499 5.500 4,841 -0.05(-0.90%)
Jan 28, 2020 5.400 5.570 5.400 5.550 5,415 +0.14(+2.59%)
Jan 27, 2020 5.390 5.800 5.390 5.410 47,197 -0.21(-3.74%)
Jan 24, 2020 5.720 5.720 5.590 5.620 10,500 +0.00(+0.00%)
Jan 23, 2020 5.820 5.826 5.620 5.620 12,553 -0.20(-3.44%)
Jan 22, 2020 5.940 5.940 5.700 5.820 20,270 -0.04(-0.68%)
Jan 21, 2020 5.780 5.960 5.720 5.860 61,412 +0.14(+2.45%)
Jan 17, 2020 5.510 5.790 5.490 5.720 46,800 +0.22(+4.00%)
Jan 16, 2020 5.790 5.800 5.470 5.500 31,986 -0.23(-4.01%)
Jan 15, 2020 6.000 6.100 5.700 5.730 40,026 -0.22(-3.70%)
Jan 14, 2020 6.150 6.340 5.850 5.950 42,633 -0.16(-2.62%)
Jan 13, 2020 6.310 6.387 5.910 6.110 50,317 -0.20(-3.17%)
Jan 10, 2020 6.470 6.470 6.080 6.310 38,500 -0.11(-1.64%)
Jan 09, 2020 6.150 6.510 6.050 6.415 71,743 +0.34(+5.68%)
Jan 08, 2020 5.730 6.440 5.730 6.070 256,045 +0.40(+7.05%)
Jan 07, 2020 5.620 5.770 5.620 5.670 12,136 +0.04(+0.71%)
Jan 06, 2020 5.570 5.800 5.480 5.630 33,809 +0.07(+1.26%)
Jan 03, 2020 5.569 5.710 5.522 5.560 11,200 -0.12(-2.11%)
Jan 02, 2020 5.880 5.990 5.641 5.680 35,407 -0.03(-0.54%)
Dec 31, 2019 5.700 5.770 5.530 5.711 38,200 +0.06(+1.07%)
Dec 30, 2019 5.620 5.770 5.500 5.650 28,767 -0.03(-0.53%)
Dec 27, 2019 5.700 5.870 5.480 5.680 35,200 -0.01(-0.18%)
Dec 26, 2019 6.047 6.047 5.670 5.690 46,533 -0.22(-3.72%)
Dec 24, 2019 6.020 6.200 5.890 5.910 38,100 -0.05(-0.84%)
Dec 23, 2019 5.830 6.250 5.640 5.960 208,269 +0.21(+3.65%)
Dec 20, 2019 5.590 5.750 5.460 5.750 105,700 +0.26(+4.74%)
Dec 19, 2019 5.530 5.650 5.410 5.490 39,661 -0.04(-0.72%)
Dec 18, 2019 5.690 5.900 5.530 5.530 122,445 -0.17(-2.98%)
Dec 17, 2019 5.390 5.700 5.290 5.700 59,622 +0.25(+4.59%)
Dec 16, 2019 5.260 5.450 5.200 5.450 43,217 +0.15(+2.83%)
Dec 13, 2019 5.270 5.521 5.230 5.300 67,000 -0.05(-0.93%)
Dec 12, 2019 5.290 5.500 5.250 5.350 65,991 -0.04(-0.74%)
Dec 11, 2019 5.270 5.450 5.220 5.390 65,578 +0.05(+0.94%)
Dec 10, 2019 5.350 5.550 5.240 5.340 56,656 +0.00(+0.00%)
Dec 09, 2019 5.350 5.600 5.240 5.340 38,742 +0.04(+0.75%)
Dec 06, 2019 5.450 5.750 5.300 5.300 34,100 -0.12(-2.21%)
Dec 05, 2019 5.380 5.500 5.250 5.420 36,342 +0.09(+1.69%)
Dec 04, 2019 5.550 5.660 5.310 5.330 24,908 -0.14(-2.56%)
Dec 03, 2019 5.250 5.510 5.250 5.470 10,633 -0.13(-2.32%)
Dec 02, 2019 5.530 5.660 5.500 5.600 9,160 +0.00(+0.00%)
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%)
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.