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 )

3.490 +0.060 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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, 2023 2.030 2.030 2.010 2.030 20,265 +0.01(+0.50%)
Jun 29, 2023 2.010 2.020 2.010 2.020 16,422 +0.00(+0.00%)
Jun 28, 2023 2.012 2.030 2.001 2.020 11,025 -0.01(-0.49%)
Jun 27, 2023 2.040 2.045 2.000 2.030 27,321 -0.01(-0.49%)
Jun 26, 2023 2.030 2.050 2.010 2.040 18,477 +0.00(+0.00%)
Jun 23, 2023 2.090 2.090 2.030 2.040 102,540 -0.06(-2.86%)
Jun 22, 2023 2.120 2.120 2.050 2.100 9,058 +0.00(+0.00%)
Jun 21, 2023 2.060 2.120 2.030 2.100 43,776 -0.00(-0.24%)
Jun 20, 2023 2.080 2.105 2.060 2.105 91,210 +0.00(+0.24%)
Jun 16, 2023 2.080 2.160 2.050 2.100 113,843 +0.00(+0.00%)
Jun 15, 2023 2.020 2.110 2.020 2.100 30,892 +0.06(+2.94%)
Jun 14, 2023 2.050 2.060 2.040 2.040 15,033 -0.06(-2.86%)
Jun 13, 2023 2.070 2.109 2.030 2.100 32,798 -0.01(-0.47%)
Jun 12, 2023 2.050 2.110 2.040 2.110 18,317 +0.05(+2.43%)
Jun 09, 2023 2.070 2.100 2.040 2.060 18,178 -0.01(-0.48%)
Jun 08, 2023 2.100 2.100 2.060 2.070 20,094 -0.03(-1.43%)
Jun 07, 2023 2.040 2.110 2.030 2.100 27,286 +0.00(+0.00%)
Jun 06, 2023 2.030 2.110 2.030 2.100 31,463 +0.02(+0.96%)
Jun 05, 2023 2.050 2.110 2.030 2.080 12,832 -0.03(-1.42%)
Jun 02, 2023 2.100 2.110 2.010 2.110 43,177 +0.01(+0.48%)
Jun 01, 2023 2.090 2.140 2.050 2.100 52,895 -0.01(-0.47%)
May 31, 2023 2.050 2.140 2.040 2.110 27,106 +0.03(+1.44%)
May 30, 2023 2.020 2.140 2.010 2.080 43,320 +0.00(+0.00%)
May 26, 2023 2.060 2.100 2.032 2.080 26,633 +0.01(+0.48%)
May 25, 2023 2.090 2.110 2.050 2.070 16,357 -0.04(-1.90%)
May 24, 2023 2.090 2.110 2.030 2.110 13,664 +0.00(+0.00%)
May 23, 2023 2.090 2.134 2.070 2.110 37,429 +0.00(+0.00%)
May 22, 2023 2.040 2.120 2.040 2.110 41,838 +0.07(+3.43%)
May 19, 2023 2.100 2.100 2.020 2.040 35,677 -0.06(-2.85%)
May 18, 2023 2.090 2.110 2.090 2.100 7,733 -0.01(-0.47%)
May 17, 2023 2.060 2.110 2.050 2.110 21,213 +0.02(+1.20%)
May 16, 2023 2.050 2.110 2.040 2.085 25,490 +0.02(+0.72%)
May 15, 2023 2.050 2.100 2.040 2.070 27,421 +0.01(+0.49%)
May 12, 2023 2.080 2.100 2.050 2.060 11,186 -0.04(-1.90%)
May 11, 2023 2.070 2.110 2.060 2.100 16,957 +0.00(+0.00%)
May 10, 2023 2.090 2.110 2.080 2.100 16,222 -0.01(-0.47%)
May 09, 2023 2.050 2.110 2.030 2.110 12,312 +0.05(+2.43%)
May 08, 2023 2.070 2.100 1.990 2.060 53,000 -0.05(-2.35%)
May 05, 2023 2.060 2.140 2.060 2.110 12,545 +0.03(+1.42%)
May 04, 2023 2.050 2.100 2.020 2.080 14,411 -0.02(-0.95%)
May 03, 2023 2.000 2.130 2.000 2.100 76,996 +0.05(+2.38%)
May 02, 2023 2.010 2.080 2.010 2.051 14,334 +0.02(+1.04%)
May 01, 2023 1.960 2.050 1.960 2.030 20,683 +0.03(+1.50%)
Apr 28, 2023 1.960 2.000 1.950 2.000 10,191 +0.01(+0.50%)
Apr 27, 2023 1.970 2.000 1.950 1.990 26,194 -0.01(-0.50%)
Apr 26, 2023 1.950 2.000 1.930 2.000 23,173 +0.04(+2.04%)
Apr 25, 2023 1.960 1.984 1.940 1.960 6,818 +0.00(+0.00%)
Apr 24, 2023 1.950 1.980 1.940 1.960 7,982 +0.02(+1.03%)
Apr 21, 2023 1.930 1.970 1.912 1.940 37,382 -0.04(-1.92%)
Apr 20, 2023 1.980 2.005 1.970 1.978 17,310 -0.00(-0.10%)
Apr 19, 2023 1.970 2.020 1.969 1.980 8,635 -0.02(-1.00%)
Apr 18, 2023 1.971 2.038 1.970 2.000 20,313 -0.03(-1.70%)
Apr 17, 2023 2.020 2.040 2.000 2.035 5,195 +0.03(+1.63%)
Apr 14, 2023 1.985 2.040 1.985 2.002 5,079 -0.04(-1.75%)
Apr 13, 2023 1.960 2.050 1.960 2.038 11,005 +0.04(+1.88%)
Apr 12, 2023 1.960 2.040 1.940 2.000 16,996 +0.00(+0.00%)
Apr 11, 2023 2.050 2.050 1.980 2.000 25,624 -0.02(-0.99%)
Apr 10, 2023 1.940 2.020 1.940 2.020 14,639 +0.05(+2.54%)
Apr 06, 2023 2.000 2.030 1.950 1.970 20,923 +0.02(+1.03%)
Apr 05, 2023 1.950 1.990 1.930 1.950 37,814 -0.04(-2.01%)
Apr 04, 2023 1.960 1.990 1.930 1.990 58,613 +0.04(+2.05%)
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.