Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

3.470 +0.100 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 1.890 1.890 1.820 1.820 8,595 -0.08(-4.21%)
Nov 29, 2023 1.880 1.939 1.880 1.900 28,353 +0.00(+0.09%)
Nov 28, 2023 1.950 1.950 1.890 1.898 5,975 -0.04(-2.15%)
Nov 27, 2023 1.950 1.950 1.910 1.940 12,402 -0.01(-0.51%)
Nov 24, 2023 1.860 1.950 1.860 1.950 23,507 +0.08(+4.28%)
Nov 22, 2023 1.890 1.890 1.850 1.870 12,471 -0.02(-1.06%)
Nov 21, 2023 1.810 1.900 1.810 1.890 9,760 +0.02(+1.07%)
Nov 20, 2023 1.780 1.870 1.780 1.870 12,861 +0.06(+3.31%)
Nov 17, 2023 1.790 1.810 1.750 1.810 20,035 +0.03(+1.69%)
Nov 16, 2023 1.736 1.820 1.736 1.780 32,844 +0.01(+0.28%)
Nov 15, 2023 1.759 1.800 1.738 1.775 19,573 +0.01(+0.85%)
Nov 14, 2023 1.770 1.790 1.750 1.760 10,855 -0.02(-1.12%)
Nov 13, 2023 1.760 1.790 1.752 1.780 2,031 -0.01(-0.71%)
Nov 10, 2023 1.810 1.850 1.760 1.793 26,738 -0.04(-2.03%)
Nov 09, 2023 1.830 1.830 1.800 1.830 27,237 -0.01(-0.54%)
Nov 08, 2023 1.850 1.890 1.800 1.840 13,541 +0.00(+0.00%)
Nov 07, 2023 1.810 1.910 1.760 1.840 19,924 +0.00(+0.00%)
Nov 06, 2023 1.860 1.900 1.800 1.840 13,354 -0.06(-3.22%)
Nov 03, 2023 1.750 1.910 1.735 1.901 34,486 +0.10(+5.63%)
Nov 02, 2023 1.780 1.900 1.778 1.800 15,095 +0.00(+0.00%)
Nov 01, 2023 1.780 1.830 1.765 1.800 22,498 +0.01(+0.56%)
Oct 31, 2023 1.780 1.800 1.760 1.790 26,620 -0.01(-0.56%)
Oct 30, 2023 1.830 1.885 1.795 1.800 37,885 -0.07(-3.74%)
Oct 27, 2023 1.970 1.975 1.820 1.870 56,628 -0.09(-4.59%)
Oct 26, 2023 1.970 1.990 1.960 1.960 15,062 +0.00(+0.00%)
Oct 25, 2023 1.970 2.000 1.960 1.960 18,868 -0.01(-0.51%)
Oct 24, 2023 1.970 1.978 1.960 1.970 11,881 -0.01(-0.51%)
Oct 23, 2023 2.050 2.050 1.970 1.980 38,807 -0.05(-2.46%)
Oct 20, 2023 2.040 2.050 2.000 2.030 101,939 +0.00(+0.00%)
Oct 19, 2023 2.022 2.040 2.001 2.030 20,650 -0.01(-0.49%)
Oct 18, 2023 2.040 2.040 2.011 2.040 10,689 +0.00(+0.00%)
Oct 17, 2023 2.010 2.040 2.010 2.040 5,632 +0.02(+0.99%)
Oct 16, 2023 2.040 2.040 2.010 2.020 14,325 -0.02(-0.74%)
Oct 13, 2023 2.030 2.040 2.021 2.035 2,979 +0.01(+0.25%)
Oct 12, 2023 2.060 2.060 2.010 2.030 48,696 -0.02(-0.98%)
Oct 11, 2023 2.010 2.060 2.010 2.050 26,462 +0.00(+0.00%)
Oct 10, 2023 2.030 2.050 2.010 2.050 31,892 +0.01(+0.49%)
Oct 09, 2023 2.015 2.050 2.015 2.040 4,131 +0.01(+0.49%)
Oct 06, 2023 2.000 2.050 2.000 2.030 5,591 -0.02(-0.98%)
Oct 05, 2023 2.000 2.050 2.000 2.050 9,101 +0.03(+1.49%)
Oct 04, 2023 2.020 2.050 2.000 2.020 11,771 +0.00(+0.00%)
Oct 03, 2023 2.040 2.050 2.010 2.020 31,702 +0.01(+0.50%)
Oct 02, 2023 2.010 2.040 2.000 2.010 36,438 +0.00(+0.00%)
Sep 29, 2023 2.010 2.020 2.010 2.010 18,760 +0.00(+0.00%)
Sep 28, 2023 2.010 2.020 2.010 2.010 26,764 +0.00(+0.00%)
Sep 27, 2023 2.040 2.040 2.010 2.010 15,384 -0.01(-0.25%)
Sep 26, 2023 2.040 2.040 2.010 2.015 29,081 -0.00(-0.25%)
Sep 25, 2023 2.010 2.020 2.010 2.020 13,109 +0.01(+0.50%)
Sep 22, 2023 2.030 2.059 2.010 2.010 10,913 -0.05(-2.43%)
Sep 21, 2023 2.020 2.060 2.020 2.060 29,925 +0.01(+0.49%)
Sep 20, 2023 2.030 2.060 2.030 2.050 14,866 -0.01(-0.49%)
Sep 19, 2023 2.040 2.060 2.035 2.060 6,300 +0.00(+0.00%)
Sep 18, 2023 2.020 2.060 2.011 2.060 15,861 +0.01(+0.49%)
Sep 15, 2023 2.060 2.073 2.050 2.050 76,629 -0.01(-0.49%)
Sep 14, 2023 2.010 2.060 2.010 2.060 35,127 +0.05(+2.49%)
Sep 13, 2023 2.020 2.050 2.010 2.010 19,341 -0.02(-0.99%)
Sep 12, 2023 2.020 2.050 2.020 2.030 17,379 -0.02(-0.98%)
Sep 11, 2023 2.030 2.056 2.020 2.050 14,487 +0.00(+0.00%)
Sep 08, 2023 2.040 2.050 2.030 2.050 23,595 +0.01(+0.49%)
Sep 07, 2023 2.008 2.050 2.008 2.040 8,446 +0.02(+0.99%)
Sep 06, 2023 2.020 2.050 2.020 2.020 17,294 -0.02(-0.98%)
Sep 05, 2023 2.010 2.050 2.000 2.040 56,298 -0.02(-0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.