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 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%)
Apr 03, 2023 1.980 1.990 1.950 1.950 7,711 -0.04(-2.01%)
Mar 31, 2023 2.000 2.040 1.940 1.990 46,131 -0.02(-1.00%)
Mar 30, 2023 2.000 2.050 2.000 2.010 28,480 +0.00(+0.00%)
Mar 29, 2023 2.010 2.030 2.010 2.010 20,993 -0.02(-0.99%)
Mar 28, 2023 2.040 2.090 2.002 2.030 20,508 -0.04(-1.89%)
Mar 27, 2023 2.060 2.100 2.020 2.069 11,481 -0.01(-0.52%)
Mar 24, 2023 2.000 2.080 2.000 2.080 33,578 +0.05(+2.46%)
Mar 23, 2023 2.050 2.080 2.010 2.030 25,744 -0.02(-0.98%)
Mar 22, 2023 2.100 2.100 2.050 2.050 15,419 -0.06(-2.84%)
Mar 21, 2023 2.050 2.140 2.010 2.110 82,301 +0.03(+1.44%)
Mar 20, 2023 2.140 2.140 2.050 2.080 50,496 -0.06(-2.80%)
Mar 17, 2023 2.090 2.140 2.050 2.140 60,730 +0.01(+0.47%)
Mar 16, 2023 2.170 2.170 2.110 2.130 20,701 -0.04(-1.84%)
Mar 15, 2023 2.150 2.210 2.103 2.170 38,524 +0.00(+0.00%)
Mar 14, 2023 2.130 2.200 2.130 2.170 25,678 +0.02(+0.93%)
Mar 13, 2023 2.140 2.170 2.130 2.150 11,502 -0.03(-1.38%)
Mar 10, 2023 2.150 2.180 2.140 2.180 26,792 +0.02(+0.93%)
Mar 09, 2023 2.150 2.210 2.155 2.160 7,840 -0.01(-0.34%)
Mar 08, 2023 2.120 2.190 2.120 2.167 37,379 -0.02(-1.04%)
Mar 07, 2023 2.150 2.200 2.150 2.190 8,348 +0.01(+0.46%)
Mar 06, 2023 2.180 2.180 2.140 2.180 12,698 +0.02(+0.93%)
Mar 03, 2023 2.210 2.225 2.150 2.160 20,728 -0.03(-1.37%)
Mar 02, 2023 2.270 2.270 2.110 2.190 20,278 -0.02(-0.90%)
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.