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 )

3.270 +0.010 (+0.31%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 6, 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, 2020 7.210 7.250 6.900 7.000 1,415,500 -0.10(-1.41%)
Jul 30, 2020 7.000 7.380 6.800 7.100 3,145,321 +0.20(+2.90%)
Jul 29, 2020 7.150 7.270 6.860 6.900 914,468 -0.10(-1.43%)
Jul 28, 2020 6.990 7.150 6.750 7.000 1,194,887 -0.03(-0.43%)
Jul 27, 2020 7.050 7.080 6.620 7.030 867,542 +0.12(+1.74%)
Jul 24, 2020 6.600 7.060 6.450 6.910 951,700 +0.29(+4.38%)
Jul 23, 2020 7.120 7.360 6.400 6.620 1,052,145 -0.67(-9.19%)
Jul 22, 2020 7.270 7.490 7.020 7.290 811,464 -0.27(-3.57%)
Jul 21, 2020 8.120 8.240 7.300 7.560 1,221,823 -0.43(-5.38%)
Jul 20, 2020 7.120 8.610 7.100 7.990 4,018,112 +0.93(+13.17%)
Jul 17, 2020 6.370 7.150 6.160 7.060 4,041,700 +0.64(+9.97%)
Jul 16, 2020 6.520 6.649 6.310 6.420 594,094 -0.04(-0.62%)
Jul 15, 2020 6.830 6.850 6.090 6.460 629,281 -0.26(-3.87%)
Jul 14, 2020 6.930 6.970 6.410 6.720 576,436 -0.23(-3.31%)
Jul 13, 2020 6.700 7.630 6.540 6.950 2,479,050 +0.36(+5.46%)
Jul 10, 2020 6.710 6.760 6.400 6.590 1,321,200 -0.15(-2.23%)
Jul 09, 2020 7.000 7.090 6.510 6.740 995,065 +0.05(+0.75%)
Jul 08, 2020 6.400 6.880 6.210 6.690 795,818 +0.26(+4.04%)
Jul 07, 2020 6.340 6.840 6.200 6.430 371,406 +0.00(+0.00%)
Jul 06, 2020 6.810 6.850 6.300 6.430 423,999 -0.31(-4.60%)
Jul 02, 2020 6.700 6.880 6.640 6.740 118,500 +0.03(+0.45%)
Jul 01, 2020 6.620 6.800 6.520 6.710 181,391 +0.09(+1.36%)
Jun 30, 2020 6.660 6.870 6.550 6.620 131,691 -0.08(-1.19%)
Jun 29, 2020 6.840 7.200 6.550 6.700 244,637 -0.15(-2.19%)
Jun 26, 2020 7.100 7.280 6.750 6.850 220,000 -0.15(-2.14%)
Jun 25, 2020 6.760 7.390 6.680 7.000 253,794 +0.05(+0.72%)
Jun 24, 2020 7.120 7.160 6.740 6.950 205,837 -0.25(-3.47%)
Jun 23, 2020 7.770 7.780 7.020 7.200 227,710 -0.32(-4.26%)
Jun 22, 2020 6.890 7.750 6.840 7.520 675,162 +0.57(+8.20%)
Jun 19, 2020 6.940 7.190 6.800 6.950 147,600 -0.01(-0.14%)
Jun 18, 2020 7.020 7.300 6.810 6.960 210,951 -0.18(-2.52%)
Jun 17, 2020 7.120 7.340 7.060 7.140 102,994 -0.02(-0.28%)
Jun 16, 2020 7.180 7.450 7.110 7.160 277,730 +0.03(+0.42%)
Jun 15, 2020 7.030 7.510 7.030 7.130 401,765 -0.04(-0.56%)
Jun 12, 2020 7.550 7.550 7.010 7.170 214,500 -0.04(-0.55%)
Jun 11, 2020 8.030 8.030 7.060 7.210 322,791 -0.87(-10.77%)
Jun 10, 2020 8.120 9.950 7.160 8.080 1,905,604 +0.08(+1.00%)
Jun 09, 2020 8.250 8.360 7.890 8.000 308,009 -0.30(-3.61%)
Jun 08, 2020 8.260 8.458 7.630 8.300 519,870 -0.25(-2.92%)
Jun 05, 2020 7.960 9.430 7.510 8.550 738,700 +0.50(+6.21%)
Jun 04, 2020 8.390 8.500 7.750 8.050 425,814 -0.55(-6.40%)
Jun 03, 2020 9.000 9.040 8.510 8.600 417,145 -0.40(-4.44%)
Jun 02, 2020 9.460 9.470 8.830 9.000 605,833 -0.20(-2.17%)
Jun 01, 2020 10.17 10.25 9.100 9.200 2,080,501 -3.40(-26.98%)
May 29, 2020 13.90 15.00 11.94 12.60 5,494,200 -6.61(-34.41%)
May 28, 2020 8.820 22.00 7.420 19.21 83,619,608 +15.26(+386.33%)
May 27, 2020 3.870 3.970 3.670 3.950 5,005 -0.01(-0.25%)
May 26, 2020 3.980 3.980 3.811 3.960 6,747 +0.13(+3.39%)
May 22, 2020 3.820 3.861 3.730 3.830 9,200 +0.05(+1.32%)
May 21, 2020 3.860 3.860 3.760 3.780 3,860 +0.00(+0.00%)
May 20, 2020 3.780 3.796 3.710 3.780 6,284 -0.02(-0.53%)
May 19, 2020 3.790 3.820 3.700 3.800 4,303 +0.07(+1.88%)
May 18, 2020 3.690 3.790 3.690 3.730 13,649 -0.04(-1.06%)
May 15, 2020 3.840 3.840 3.630 3.770 8,300 -0.09(-2.33%)
May 14, 2020 3.750 3.869 3.510 3.860 11,965 +0.11(+2.93%)
May 13, 2020 4.020 4.020 3.680 3.750 10,070 -0.21(-5.30%)
May 12, 2020 3.880 3.970 3.820 3.960 12,957 -0.02(-0.50%)
May 11, 2020 4.000 4.000 3.799 3.980 5,518 +0.00(+0.00%)
May 08, 2020 3.980 3.980 3.780 3.980 15,000 +0.01(+0.25%)
May 07, 2020 4.190 4.190 3.764 3.970 10,756 +0.08(+2.06%)
May 06, 2020 3.890 3.930 3.720 3.890 16,746 +0.10(+2.64%)
May 05, 2020 3.960 3.960 3.730 3.790 10,996 +0.07(+1.88%)
May 04, 2020 3.590 3.720 3.530 3.720 14,484 +0.19(+5.38%)
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.