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 )

3.220 -0.040 (-1.23%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Feb 28, 2020 3.260 3.740 3.260 3.740 73,300 +0.48(+14.72%)
Feb 27, 2020 3.550 3.550 3.110 3.260 131,414 -0.87(-21.07%)
Feb 26, 2020 4.210 4.360 4.080 4.130 22,238 -0.01(-0.24%)
Feb 25, 2020 4.505 4.505 4.140 4.140 19,865 -0.22(-5.05%)
Feb 24, 2020 4.150 4.490 4.070 4.360 32,731 +0.10(+2.35%)
Feb 21, 2020 4.800 4.800 3.934 4.260 181,100 -0.64(-13.06%)
Feb 20, 2020 5.210 5.210 4.800 4.900 62,686 -0.30(-5.77%)
Feb 19, 2020 5.550 5.550 4.920 5.200 86,075 -0.15(-2.80%)
Feb 18, 2020 5.460 5.520 5.350 5.350 14,745 -0.18(-3.25%)
Feb 14, 2020 5.450 5.530 5.450 5.530 4,300 +0.05(+0.91%)
Feb 13, 2020 5.360 5.500 5.350 5.480 10,746 -0.01(-0.18%)
Feb 12, 2020 5.550 5.550 5.370 5.490 17,972 +0.14(+2.62%)
Feb 11, 2020 5.450 5.733 5.270 5.350 11,848 -0.17(-3.08%)
Feb 10, 2020 5.650 5.790 5.500 5.520 18,372 -0.15(-2.65%)
Feb 07, 2020 5.550 5.790 5.480 5.670 26,800 +0.12(+2.16%)
Feb 06, 2020 5.710 5.710 5.401 5.550 7,179 -0.09(-1.60%)
Feb 05, 2020 5.741 5.741 5.470 5.640 24,189 +0.02(+0.36%)
Feb 04, 2020 5.770 5.830 5.520 5.620 19,936 -0.11(-1.92%)
Feb 03, 2020 5.260 5.940 5.140 5.730 150,041 +0.49(+9.31%)
Jan 31, 2020 5.260 5.270 5.000 5.242 26,600 -0.03(-0.53%)
Jan 30, 2020 5.450 5.500 5.260 5.270 15,840 -0.23(-4.18%)
Jan 29, 2020 5.540 5.664 5.499 5.500 4,841 -0.05(-0.90%)
Jan 28, 2020 5.400 5.570 5.400 5.550 5,415 +0.14(+2.59%)
Jan 27, 2020 5.390 5.800 5.390 5.410 47,197 -0.21(-3.74%)
Jan 24, 2020 5.720 5.720 5.590 5.620 10,500 +0.00(+0.00%)
Jan 23, 2020 5.820 5.826 5.620 5.620 12,553 -0.20(-3.44%)
Jan 22, 2020 5.940 5.940 5.700 5.820 20,270 -0.04(-0.68%)
Jan 21, 2020 5.780 5.960 5.720 5.860 61,412 +0.14(+2.45%)
Jan 17, 2020 5.510 5.790 5.490 5.720 46,800 +0.22(+4.00%)
Jan 16, 2020 5.790 5.800 5.470 5.500 31,986 -0.23(-4.01%)
Jan 15, 2020 6.000 6.100 5.700 5.730 40,026 -0.22(-3.70%)
Jan 14, 2020 6.150 6.340 5.850 5.950 42,633 -0.16(-2.62%)
Jan 13, 2020 6.310 6.387 5.910 6.110 50,317 -0.20(-3.17%)
Jan 10, 2020 6.470 6.470 6.080 6.310 38,500 -0.11(-1.64%)
Jan 09, 2020 6.150 6.510 6.050 6.415 71,743 +0.34(+5.68%)
Jan 08, 2020 5.730 6.440 5.730 6.070 256,045 +0.40(+7.05%)
Jan 07, 2020 5.620 5.770 5.620 5.670 12,136 +0.04(+0.71%)
Jan 06, 2020 5.570 5.800 5.480 5.630 33,809 +0.07(+1.26%)
Jan 03, 2020 5.569 5.710 5.522 5.560 11,200 -0.12(-2.11%)
Jan 02, 2020 5.880 5.990 5.641 5.680 35,407 -0.03(-0.54%)
Dec 31, 2019 5.700 5.770 5.530 5.711 38,200 +0.06(+1.07%)
Dec 30, 2019 5.620 5.770 5.500 5.650 28,767 -0.03(-0.53%)
Dec 27, 2019 5.700 5.870 5.480 5.680 35,200 -0.01(-0.18%)
Dec 26, 2019 6.047 6.047 5.670 5.690 46,533 -0.22(-3.72%)
Dec 24, 2019 6.020 6.200 5.890 5.910 38,100 -0.05(-0.84%)
Dec 23, 2019 5.830 6.250 5.640 5.960 208,269 +0.21(+3.65%)
Dec 20, 2019 5.590 5.750 5.460 5.750 105,700 +0.26(+4.74%)
Dec 19, 2019 5.530 5.650 5.410 5.490 39,661 -0.04(-0.72%)
Dec 18, 2019 5.690 5.900 5.530 5.530 122,445 -0.17(-2.98%)
Dec 17, 2019 5.390 5.700 5.290 5.700 59,622 +0.25(+4.59%)
Dec 16, 2019 5.260 5.450 5.200 5.450 43,217 +0.15(+2.83%)
Dec 13, 2019 5.270 5.521 5.230 5.300 67,000 -0.05(-0.93%)
Dec 12, 2019 5.290 5.500 5.250 5.350 65,991 -0.04(-0.74%)
Dec 11, 2019 5.270 5.450 5.220 5.390 65,578 +0.05(+0.94%)
Dec 10, 2019 5.350 5.550 5.240 5.340 56,656 +0.00(+0.00%)
Dec 09, 2019 5.350 5.600 5.240 5.340 38,742 +0.04(+0.75%)
Dec 06, 2019 5.450 5.750 5.300 5.300 34,100 -0.12(-2.21%)
Dec 05, 2019 5.380 5.500 5.250 5.420 36,342 +0.09(+1.69%)
Dec 04, 2019 5.550 5.660 5.310 5.330 24,908 -0.14(-2.56%)
Dec 03, 2019 5.250 5.510 5.250 5.470 10,633 -0.13(-2.32%)
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.