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 )

3.400 +0.150 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 4.418 4.418 4.120 4.210 875,900 -0.18(-4.10%)
Feb 25, 2021 4.650 4.650 4.300 4.390 924,155 -0.32(-6.79%)
Feb 24, 2021 4.810 4.870 4.600 4.710 992,028 +0.03(+0.64%)
Feb 23, 2021 4.640 4.720 4.270 4.680 2,825,279 -0.21(-4.29%)
Feb 22, 2021 4.740 5.100 4.630 4.890 3,460,304 +0.14(+2.95%)
Feb 19, 2021 4.670 4.850 4.575 4.750 2,383,800 +0.09(+1.93%)
Feb 18, 2021 4.800 4.900 4.550 4.660 969,360 -0.26(-5.28%)
Feb 17, 2021 5.130 5.140 4.770 4.920 1,254,959 -0.25(-4.84%)
Feb 16, 2021 5.310 5.320 5.040 5.170 1,433,182 -0.01(-0.19%)
Feb 12, 2021 5.320 5.320 5.110 5.180 1,685,100 -0.12(-2.26%)
Feb 11, 2021 5.290 5.500 5.140 5.300 4,948,859 +0.28(+5.58%)
Feb 10, 2021 5.010 5.170 4.720 5.020 2,539,971 +0.05(+1.01%)
Feb 09, 2021 5.010 5.040 4.760 4.970 1,519,019 +0.04(+0.81%)
Feb 08, 2021 4.760 5.170 4.730 4.930 3,400,107 +0.27(+5.79%)
Feb 05, 2021 4.750 4.769 4.570 4.660 1,103,800 +0.00(+0.00%)
Feb 04, 2021 4.600 4.690 4.550 4.660 676,447 +0.12(+2.64%)
Feb 03, 2021 4.480 4.710 4.470 4.540 551,859 +0.11(+2.48%)
Feb 02, 2021 4.570 4.580 4.340 4.430 366,212 -0.09(-1.99%)
Feb 01, 2021 4.280 4.550 4.200 4.520 877,216 +0.32(+7.62%)
Jan 29, 2021 4.240 4.438 4.160 4.200 480,600 +0.02(+0.48%)
Jan 28, 2021 4.210 4.380 4.140 4.180 437,718 -0.05(-1.18%)
Jan 27, 2021 4.260 4.460 4.150 4.230 696,168 -0.28(-6.21%)
Jan 26, 2021 4.510 4.600 4.470 4.510 412,988 +0.03(+0.67%)
Jan 25, 2021 4.660 4.730 4.410 4.480 810,005 -0.18(-3.86%)
Jan 22, 2021 4.690 4.750 4.590 4.660 809,700 +0.01(+0.22%)
Jan 21, 2021 4.630 4.840 4.570 4.650 1,000,097 +0.04(+0.87%)
Jan 20, 2021 4.710 4.740 4.480 4.610 1,010,728 -0.14(-2.95%)
Jan 19, 2021 4.480 4.800 4.430 4.750 1,458,196 +0.30(+6.74%)
Jan 15, 2021 4.460 4.550 4.410 4.450 278,800 -0.03(-0.67%)
Jan 14, 2021 4.600 4.600 4.410 4.480 535,588 -0.07(-1.54%)
Jan 13, 2021 4.380 4.600 4.330 4.550 933,474 +0.24(+5.57%)
Jan 12, 2021 4.310 4.390 4.270 4.310 254,010 +0.02(+0.47%)
Jan 11, 2021 4.200 4.380 4.200 4.290 498,015 +0.07(+1.66%)
Jan 08, 2021 4.260 4.260 4.110 4.220 246,800 +0.05(+1.20%)
Jan 07, 2021 4.160 4.280 4.160 4.170 175,389 +0.04(+0.97%)
Jan 06, 2021 4.250 4.360 4.120 4.130 330,405 -0.13(-3.05%)
Jan 05, 2021 4.130 4.290 4.100 4.260 248,498 +0.10(+2.40%)
Jan 04, 2021 4.020 4.190 4.020 4.160 344,335 +0.15(+3.74%)
Dec 31, 2020 4.010 4.010 4.010 280,203 -0.07(-1.72%)
Dec 30, 2020 4.010 4.100 4.010 4.080 280,203 +0.08(+2.00%)
Dec 29, 2020 4.190 4.190 3.980 4.000 554,841 -0.16(-3.85%)
Dec 28, 2020 4.260 4.320 4.150 4.160 321,756 -0.09(-2.12%)
Dec 24, 2020 4.410 4.420 4.180 4.250 399,200 -0.11(-2.52%)
Dec 23, 2020 4.480 4.490 4.300 4.360 409,782 -0.07(-1.58%)
Dec 22, 2020 4.370 4.750 4.320 4.430 3,159,718 +0.16(+3.75%)
Dec 21, 2020 4.030 4.530 3.970 4.270 1,468,095 +0.27(+6.75%)
Dec 18, 2020 4.070 4.190 4.000 4.000 335,100 -0.08(-1.96%)
Dec 17, 2020 4.140 4.170 4.050 4.080 193,960 -0.04(-0.97%)
Dec 16, 2020 4.140 4.180 4.050 4.120 250,767 -0.03(-0.72%)
Dec 15, 2020 4.260 4.340 4.078 4.150 534,825 -0.15(-3.49%)
Dec 14, 2020 4.440 4.500 4.270 4.300 217,097 -0.13(-2.93%)
Dec 11, 2020 4.370 4.600 4.310 4.430 781,200 +0.13(+3.02%)
Dec 10, 2020 4.100 4.340 4.060 4.300 438,234 +0.18(+4.37%)
Dec 09, 2020 4.120 4.180 3.970 4.120 236,373 -0.03(-0.72%)
Dec 08, 2020 4.090 4.200 4.090 4.150 243,882 +0.06(+1.47%)
Dec 07, 2020 4.190 4.240 4.090 4.090 172,657 -0.10(-2.39%)
Dec 04, 2020 4.270 4.310 4.170 4.190 172,300 -0.07(-1.64%)
Dec 03, 2020 4.240 4.350 4.210 4.260 186,334 -0.01(-0.23%)
Dec 02, 2020 4.180 4.330 4.100 4.270 289,454 +0.08(+1.91%)
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.