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 (%)
Apr 26, 2024 3.680 3.680 3.500 3.580 85,337 +0.10(+2.87%)
Apr 25, 2024 3.640 3.659 3.410 3.480 54,151 -0.15(-4.13%)
Apr 24, 2024 3.640 3.734 3.600 3.630 97,762 -0.02(-0.55%)
Apr 23, 2024 3.480 3.750 3.450 3.650 211,844 +0.20(+5.80%)
Apr 22, 2024 3.300 3.480 3.300 3.450 294,942 +0.05(+1.47%)
Apr 19, 2024 3.260 3.420 3.210 3.400 926,192 +0.15(+4.62%)
Apr 18, 2024 3.190 3.320 3.130 3.250 219,431 +0.04(+1.25%)
Apr 17, 2024 3.240 3.310 3.120 3.210 95,067 -0.06(-1.83%)
Apr 16, 2024 3.170 3.310 3.130 3.270 294,974 +0.09(+2.83%)
Apr 15, 2024 3.250 3.270 3.150 3.180 134,509 -0.05(-1.55%)
Apr 12, 2024 3.290 3.310 3.152 3.230 354,128 -0.02(-0.62%)
Apr 11, 2024 3.110 3.270 3.100 3.250 153,876 +0.11(+3.50%)
Apr 10, 2024 3.130 3.190 3.010 3.140 212,916 +0.01(+0.32%)
Apr 09, 2024 3.000 3.330 2.980 3.130 570,607 +0.13(+4.33%)
Apr 08, 2024 3.060 3.100 2.950 3.000 602,283 -0.09(-2.91%)
Apr 05, 2024 2.960 3.180 2.950 3.090 587,228 +0.01(+0.32%)
Apr 04, 2024 2.990 3.140 2.900 3.080 2,759,633 -0.17(-5.23%)
Apr 03, 2024 2.910 3.880 2.880 3.250 80,781,848 +1.54(+90.06%)
Apr 02, 2024 1.750 1.750 1.690 1.710 12,636 -0.04(-2.29%)
Apr 01, 2024 1.780 1.780 1.750 1.750 15,368 -0.01(-0.57%)
Mar 28, 2024 1.760 1.771 1.732 1.760 9,002 +0.01(+0.57%)
Mar 27, 2024 1.690 1.750 1.690 1.750 7,276 +0.04(+2.34%)
Mar 26, 2024 1.700 1.730 1.690 1.710 28,579 -0.02(-1.16%)
Mar 25, 2024 1.780 1.780 1.710 1.730 40,437 -0.04(-2.26%)
Mar 22, 2024 1.780 1.780 1.750 1.770 11,152 -0.01(-0.56%)
Mar 21, 2024 1.760 1.800 1.710 1.780 50,583 +0.03(+1.71%)
Mar 20, 2024 1.740 1.750 1.702 1.750 5,557 +0.01(+0.57%)
Mar 19, 2024 1.730 1.740 1.650 1.740 58,117 +0.02(+1.16%)
Mar 18, 2024 1.700 1.720 1.680 1.720 39,827 +0.03(+1.78%)
Mar 15, 2024 1.730 1.730 1.680 1.690 46,814 -0.01(-0.59%)
Mar 14, 2024 1.700 1.700 1.658 1.700 59,601 +0.01(+0.59%)
Mar 13, 2024 1.670 1.690 1.660 1.690 19,342 +0.03(+1.81%)
Mar 12, 2024 1.600 1.665 1.600 1.660 30,363 +0.01(+0.91%)
Mar 11, 2024 1.610 1.645 1.600 1.645 13,113 +0.01(+0.30%)
Mar 08, 2024 1.650 1.650 1.580 1.640 15,946 +0.01(+0.61%)
Mar 07, 2024 1.650 1.710 1.610 1.630 33,050 -0.03(-1.81%)
Mar 06, 2024 1.680 1.690 1.660 1.660 8,333 -0.01(-0.60%)
Mar 05, 2024 1.670 1.680 1.620 1.670 47,759 -0.01(-0.60%)
Mar 04, 2024 1.750 1.750 1.622 1.680 20,644 +0.01(+0.60%)
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.