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 )

3.580 +0.100 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2019 6.480 6.786 6.462 6.615 11,868 -0.11(-1.63%)
Mar 29, 2019 6.660 6.786 6.530 6.725 11,861 -0.02(-0.32%)
Mar 28, 2019 6.752 6.926 6.660 6.746 9,973 -0.13(-1.83%)
Mar 27, 2019 7.020 7.562 6.840 6.872 33,000 -0.09(-1.34%)
Mar 26, 2019 6.777 7.020 6.509 6.966 33,895 +0.19(+2.79%)
Mar 25, 2019 6.896 7.108 6.660 6.777 11,024 -0.24(-3.46%)
Mar 22, 2019 7.202 7.378 6.660 7.020 21,777 -0.39(-5.20%)
Mar 21, 2019 7.322 7.542 7.112 7.405 13,867 -0.15(-2.05%)
Mar 20, 2019 6.840 7.740 6.840 7.560 35,809 +0.36(+5.00%)
Mar 19, 2019 7.038 7.290 6.840 7.200 42,555 +0.00(+0.00%)
Mar 18, 2019 7.380 7.920 6.840 7.200 113,659 +0.20(+2.83%)
Mar 15, 2019 7.416 7.468 6.840 7.002 41,861 -0.47(-6.27%)
Mar 14, 2019 7.252 7.735 7.200 7.470 120,398 +0.11(+1.47%)
Mar 13, 2019 7.252 7.596 7.200 7.362 32,434 -0.56(-7.05%)
Mar 12, 2019 7.560 7.920 7.380 7.920 30,141 +0.24(+3.17%)
Mar 11, 2019 7.562 8.100 7.560 7.677 10,405 -0.06(-0.79%)
Mar 08, 2019 7.938 8.098 7.562 7.738 23,827 -0.32(-3.91%)
Mar 07, 2019 8.460 8.636 7.920 8.053 38,085 -0.23(-2.74%)
Mar 06, 2019 7.920 9.900 7.920 8.280 146,228 +0.00(+0.00%)
Mar 05, 2019 8.100 8.460 7.920 8.280 13,226 +0.00(+0.00%)
Mar 04, 2019 8.260 8.640 7.965 8.280 29,115 -0.18(-2.13%)
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.