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 )

3.330 -0.670 (-16.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 6.800 6.957 6.600 6.850 34,146 -0.03(-0.44%)
Jul 30, 2019 6.640 6.880 6.600 6.880 30,802 +0.27(+4.08%)
Jul 29, 2019 6.951 6.951 6.600 6.610 43,078 -0.19(-2.79%)
Jul 26, 2019 6.910 6.950 6.760 6.800 12,400 -0.18(-2.58%)
Jul 25, 2019 6.880 7.010 6.670 6.980 49,491 +0.07(+1.01%)
Jul 24, 2019 6.840 6.950 6.720 6.910 16,031 +0.07(+1.02%)
Jul 23, 2019 7.050 7.170 6.790 6.840 58,865 -0.30(-4.20%)
Jul 22, 2019 6.850 7.140 6.790 7.140 55,863 +0.24(+3.48%)
Jul 19, 2019 6.980 7.166 6.900 6.900 20,500 -0.02(-0.29%)
Jul 18, 2019 7.150 7.270 6.866 6.920 17,842 -0.28(-3.89%)
Jul 17, 2019 7.260 7.340 6.880 7.200 77,788 +0.00(+0.00%)
Jul 16, 2019 6.900 7.500 6.820 7.200 223,176 +0.24(+3.45%)
Jul 15, 2019 6.850 6.960 6.700 6.960 22,002 +0.12(+1.75%)
Jul 12, 2019 6.920 7.040 6.830 6.840 49,300 -0.03(-0.44%)
Jul 11, 2019 6.950 7.100 6.850 6.870 100,497 -0.03(-0.43%)
Jul 10, 2019 6.900 7.100 6.820 6.900 13,735 +0.04(+0.58%)
Jul 09, 2019 6.750 6.970 6.656 6.860 20,546 +0.07(+1.03%)
Jul 08, 2019 6.940 7.070 6.630 6.790 45,638 -0.15(-2.16%)
Jul 05, 2019 7.050 7.320 6.900 6.940 66,000 -0.04(-0.57%)
Jul 03, 2019 7.150 7.150 6.880 6.980 29,600 -0.12(-1.69%)
Jul 02, 2019 7.060 7.660 6.870 7.100 82,125 -0.02(-0.28%)
Jul 01, 2019 7.320 7.560 7.000 7.120 94,867 -0.20(-2.73%)
Jun 28, 2019 7.200 7.380 6.850 7.320 277,700 +0.25(+3.54%)
Jun 27, 2019 6.810 7.350 6.810 7.070 53,226 +0.26(+3.82%)
Jun 26, 2019 7.270 7.765 6.790 6.810 123,304 -0.61(-8.22%)
Jun 25, 2019 6.720 7.710 6.720 7.420 463,760 +0.75(+11.24%)
Jun 24, 2019 6.460 6.810 6.460 6.670 83,023 +0.21(+3.25%)
Jun 21, 2019 6.300 6.570 6.300 6.460 63,500 +0.13(+2.05%)
Jun 20, 2019 6.390 6.630 6.170 6.330 190,503 +0.20(+3.26%)
Jun 19, 2019 6.180 6.980 6.070 6.130 238,683 -0.11(-1.76%)
Jun 18, 2019 6.430 6.740 6.100 6.240 105,929 -0.16(-2.50%)
Jun 17, 2019 6.530 7.083 6.400 6.400 69,995 -0.09(-1.39%)
Jun 14, 2019 6.680 6.680 6.250 6.490 71,000 -0.19(-2.84%)
Jun 13, 2019 6.330 6.790 6.260 6.680 76,424 +0.34(+5.36%)
Jun 12, 2019 6.580 6.650 6.330 6.340 56,386 -0.31(-4.66%)
Jun 11, 2019 6.530 7.000 6.510 6.650 107,057 +0.13(+1.99%)
Jun 10, 2019 7.260 7.500 6.500 6.520 229,230 -0.78(-10.68%)
Jun 07, 2019 7.600 8.250 7.190 7.300 186,100 -0.30(-3.95%)
Jun 06, 2019 7.140 7.630 7.050 7.600 91,306 +0.39(+5.41%)
Jun 05, 2019 7.230 8.399 7.053 7.210 399,835 -0.09(-1.23%)
Jun 04, 2019 6.920 7.420 6.630 7.300 400,006 -0.06(-0.82%)
Jun 03, 2019 5.750 8.880 5.530 7.360 4,091,882 +1.57(+27.12%)
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%)
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.