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 (%)
Oct 29, 2021 2.870 2.950 2.590 2.740 7,818,590 +0.12(+4.58%)
Oct 28, 2021 2.570 2.660 2.560 2.620 5,954,808 +0.02(+0.77%)
Oct 27, 2021 2.680 2.680 2.580 2.600 112,563 -0.09(-3.35%)
Oct 26, 2021 2.690 2.690 72,448 -0.01(-0.37%)
Oct 25, 2021 2.660 2.725 2.620 2.700 130,928 +0.03(+1.12%)
Oct 22, 2021 2.750 2.760 2.650 2.670 97,115 -0.10(-3.61%)
Oct 21, 2021 2.760 2.790 2.730 2.770 68,332 +0.01(+0.36%)
Oct 20, 2021 2.740 2.799 2.730 2.760 56,192 +0.02(+0.73%)
Oct 19, 2021 2.750 2.770 2.720 2.740 53,849 +0.01(+0.37%)
Oct 18, 2021 2.760 2.830 2.700 2.730 65,320 -0.06(-2.15%)
Oct 15, 2021 2.840 2.850 2.770 2.790 78,365 -0.04(-1.41%)
Oct 14, 2021 2.860 2.890 2.820 2.830 109,209 -0.04(-1.39%)
Oct 13, 2021 2.790 2.910 2.730 2.870 188,031 +0.12(+4.36%)
Oct 12, 2021 2.690 2.760 2.650 2.750 131,654 +0.06(+2.23%)
Oct 11, 2021 2.680 2.740 2.680 2.690 63,678 -0.02(-0.74%)
Oct 08, 2021 2.785 2.785 2.680 2.710 136,625 -0.04(-1.45%)
Oct 07, 2021 2.780 2.850 2.710 2.750 143,409 -0.02(-0.72%)
Oct 06, 2021 2.780 2.840 2.720 2.770 141,280 -0.04(-1.42%)
Oct 05, 2021 2.890 2.900 2.780 2.810 140,382 -0.05(-1.75%)
Oct 04, 2021 2.950 2.954 2.830 2.860 75,087 -0.11(-3.70%)
Oct 01, 2021 2.940 2.980 2.900 2.970 103,343 +0.01(+0.34%)
Sep 30, 2021 2.830 2.980 2.812 2.960 164,380 +0.15(+5.34%)
Sep 29, 2021 2.920 2.930 2.810 2.810 54,972 -0.08(-2.77%)
Sep 28, 2021 2.970 2.980 2.850 2.890 127,713 -0.08(-2.69%)
Sep 27, 2021 2.970 3.000 2.950 2.970 64,686 -0.01(-0.34%)
Sep 24, 2021 3.020 3.030 2.960 2.980 75,787 -0.04(-1.32%)
Sep 23, 2021 3.020 3.030 2.970 3.020 51,847 +0.00(+0.17%)
Sep 22, 2021 3.010 3.030 2.970 3.015 65,822 -0.00(-0.17%)
Sep 21, 2021 3.000 3.050 2.960 3.020 90,439 +0.03(+1.00%)
Sep 20, 2021 3.050 3.080 2.970 2.990 156,969 -0.11(-3.55%)
Sep 17, 2021 3.040 3.110 2.970 3.100 130,096 +0.05(+1.64%)
Sep 16, 2021 3.030 3.050 2.940 3.050 98,549 +0.03(+0.99%)
Sep 15, 2021 2.950 3.020 2.940 3.020 88,459 +0.08(+2.55%)
Sep 14, 2021 3.030 3.048 2.940 2.945 133,202 -0.06(-2.16%)
Sep 13, 2021 3.070 3.080 2.990 3.010 124,274 -0.04(-1.31%)
Sep 10, 2021 3.050 3.100 2.990 3.050 115,882 -0.02(-0.65%)
Sep 09, 2021 3.000 3.120 2.970 3.070 88,622 +0.04(+1.32%)
Sep 08, 2021 3.080 3.080 2.930 3.030 113,304 -0.05(-1.62%)
Sep 07, 2021 3.100 3.167 2.980 3.080 139,595 -0.02(-0.65%)
Sep 03, 2021 3.110 3.170 3.060 3.100 114,248 -0.02(-0.64%)
Sep 02, 2021 3.050 3.130 3.000 3.120 143,464 +0.06(+1.96%)
Sep 01, 2021 3.100 3.100 3.050 3.060 27,502 -0.03(-0.97%)
Aug 31, 2021 3.030 3.100 3.016 3.090 93,459 +0.04(+1.31%)
Aug 30, 2021 3.090 3.090 3.000 3.050 38,512 +0.00(+0.00%)
Aug 27, 2021 3.070 3.110 3.036 3.050 52,228 -0.03(-0.97%)
Aug 26, 2021 3.060 3.100 3.011 3.080 74,885 -0.02(-0.65%)
Aug 25, 2021 3.050 3.110 3.020 3.100 64,244 +0.05(+1.64%)
Aug 24, 2021 2.940 3.050 2.910 3.050 92,627 +0.10(+3.39%)
Aug 23, 2021 2.860 2.950 2.860 2.950 79,311 +0.09(+3.15%)
Aug 20, 2021 2.830 2.920 2.770 2.860 90,156 +0.07(+2.51%)
Aug 19, 2021 2.800 2.880 2.790 2.790 144,030 -0.08(-2.79%)
Aug 18, 2021 2.860 2.940 2.800 2.870 72,741 -0.01(-0.35%)
Aug 17, 2021 2.770 2.910 2.730 2.880 151,434 +0.11(+3.97%)
Aug 16, 2021 2.900 2.920 2.770 2.770 271,213 -0.15(-5.14%)
Aug 13, 2021 2.970 3.000 2.900 2.920 150,087 -0.07(-2.34%)
Aug 12, 2021 3.020 3.020 2.980 2.990 98,307 -0.05(-1.64%)
Aug 11, 2021 3.060 3.060 3.010 3.040 73,097 -0.02(-0.65%)
Aug 10, 2021 3.100 3.126 3.010 3.060 209,073 +0.00(+0.00%)
Aug 09, 2021 3.050 3.120 3.030 3.060 192,741 -0.05(-1.61%)
Aug 06, 2021 3.100 3.127 2.980 3.110 161,294 +0.01(+0.32%)
Aug 05, 2021 2.990 3.101 2.910 3.100 172,308 +0.16(+5.44%)
Aug 04, 2021 3.010 3.031 2.910 2.940 418,406 -0.08(-2.65%)
Aug 03, 2021 3.160 3.240 2.950 3.020 399,857 -0.17(-5.33%)
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.