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 (%)
Feb 28, 2023 2.170 2.230 2.170 2.200 6,471 +0.03(+1.38%)
Feb 27, 2023 2.120 2.175 2.090 2.170 21,586 +0.08(+3.83%)
Feb 24, 2023 2.090 2.100 2.050 2.090 9,765 -0.01(-0.48%)
Feb 23, 2023 2.120 2.131 2.100 2.100 6,373 -0.02(-0.94%)
Feb 22, 2023 2.115 2.140 2.090 2.120 4,608 +0.00(+0.00%)
Feb 21, 2023 2.140 2.150 2.100 2.120 59,462 +0.00(+0.00%)
Feb 17, 2023 2.110 2.150 2.090 2.120 14,703 +0.03(+1.44%)
Feb 16, 2023 2.110 2.130 2.080 2.090 13,326 -0.01(-0.48%)
Feb 15, 2023 2.115 2.190 2.060 2.100 6,575 +0.03(+1.45%)
Feb 14, 2023 2.020 2.130 2.020 2.070 30,550 +0.05(+2.48%)
Feb 13, 2023 2.030 2.070 2.010 2.020 33,948 -0.03(-1.46%)
Feb 10, 2023 2.100 2.100 2.010 2.050 29,736 -0.02(-0.97%)
Feb 09, 2023 2.200 2.200 2.060 2.070 25,444 -0.10(-4.61%)
Feb 08, 2023 2.196 2.223 2.170 2.170 26,329 -0.03(-1.36%)
Feb 07, 2023 2.225 2.240 2.190 2.200 12,616 -0.03(-1.35%)
Feb 06, 2023 2.200 2.250 2.200 2.230 31,829 +0.00(+0.00%)
Feb 03, 2023 2.230 2.320 2.230 2.230 19,279 +0.00(+0.00%)
Feb 02, 2023 2.250 2.250 2.210 2.230 21,937 +0.04(+1.83%)
Feb 01, 2023 2.200 2.210 2.190 2.190 5,543 -0.01(-0.45%)
Jan 31, 2023 2.260 2.260 2.180 2.200 15,977 +0.01(+0.46%)
Jan 30, 2023 2.220 2.230 2.171 2.190 19,599 -0.03(-1.35%)
Jan 27, 2023 2.308 2.308 2.180 2.220 40,078 -0.05(-2.20%)
Jan 26, 2023 2.330 2.394 2.240 2.270 23,041 -0.03(-1.30%)
Jan 25, 2023 2.240 2.300 2.230 2.300 32,335 +0.03(+1.32%)
Jan 24, 2023 2.250 2.310 2.250 2.270 33,024 -0.02(-0.87%)
Jan 23, 2023 2.270 2.300 2.250 2.290 24,191 -0.01(-0.43%)
Jan 20, 2023 2.340 2.340 2.240 2.300 26,681 +0.01(+0.43%)
Jan 19, 2023 2.310 2.330 2.270 2.290 83,217 -0.01(-0.43%)
Jan 18, 2023 2.320 2.360 2.300 2.300 36,734 -0.04(-1.71%)
Jan 17, 2023 2.410 2.410 2.320 2.340 24,583 -0.01(-0.21%)
Jan 13, 2023 2.350 2.350 2.340 2.345 40,415 -0.00(-0.21%)
Jan 12, 2023 2.340 2.400 2.300 2.350 36,768 -0.02(-0.84%)
Jan 11, 2023 2.430 2.460 2.360 2.370 127,929 -0.09(-3.66%)
Jan 10, 2023 2.500 2.515 2.460 2.460 16,679 -0.03(-1.20%)
Jan 09, 2023 2.600 2.630 2.450 2.490 66,407 -0.06(-2.35%)
Jan 06, 2023 2.460 2.700 2.460 2.550 153,922 +0.06(+2.41%)
Jan 05, 2023 2.450 2.490 2.450 2.490 45,856 +0.02(+0.81%)
Jan 04, 2023 2.440 2.480 2.400 2.470 53,056 +0.05(+2.07%)
Jan 03, 2023 2.400 2.430 2.300 2.420 37,783 +0.05(+2.11%)
Dec 30, 2022 2.400 2.420 2.300 2.370 69,668 -0.06(-2.47%)
Dec 29, 2022 2.400 2.430 2.350 2.430 104,860 +0.07(+2.97%)
Dec 28, 2022 2.240 2.360 2.224 2.360 28,143 +0.07(+3.06%)
Dec 27, 2022 2.370 2.370 2.220 2.290 34,306 -0.06(-2.55%)
Dec 23, 2022 2.400 2.430 2.270 2.350 77,368 -0.05(-2.08%)
Dec 22, 2022 2.440 2.440 2.360 2.400 63,805 -0.04(-1.44%)
Dec 21, 2022 2.400 2.460 2.390 2.435 140,783 +0.04(+1.46%)
Dec 20, 2022 2.330 2.450 2.320 2.400 135,407 +0.00(+0.00%)
Dec 19, 2022 2.350 2.400 2.295 2.400 15,534 -0.03(-1.23%)
Dec 16, 2022 2.280 2.430 2.280 2.430 56,718 +0.11(+4.74%)
Dec 15, 2022 2.280 2.350 2.235 2.320 103,335 +0.04(+1.75%)
Dec 14, 2022 2.300 2.300 2.245 2.280 26,863 -0.01(-0.44%)
Dec 13, 2022 2.270 2.300 2.250 2.290 34,892 +0.04(+1.78%)
Dec 12, 2022 2.230 2.260 2.220 2.250 34,727 +0.05(+2.27%)
Dec 09, 2022 2.142 2.210 2.142 2.200 20,223 -0.00(-0.03%)
Dec 08, 2022 2.174 2.210 2.170 2.201 15,768 +0.03(+1.34%)
Dec 07, 2022 2.070 2.190 2.040 2.171 31,079 +0.07(+3.41%)
Dec 06, 2022 2.110 2.110 2.050 2.100 18,573 -0.03(-1.41%)
Dec 05, 2022 2.100 2.150 2.090 2.130 28,926 +0.02(+1.19%)
Dec 02, 2022 2.030 2.130 2.030 2.105 10,136 +0.03(+1.69%)
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.