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 )

3.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2018 5.760 5.940 5.400 5.940 3,405 +0.36(+6.45%)
Dec 28, 2018 4.680 5.580 4.680 5.580 8,200 +0.54(+10.71%)
Dec 27, 2018 5.400 5.760 4.860 5.040 12,766 -0.08(-1.55%)
Dec 26, 2018 5.783 5.783 4.896 5.119 11,862 -0.46(-8.26%)
Dec 24, 2018 5.940 5.940 5.400 5.580 5,961 +0.36(+6.90%)
Dec 21, 2018 5.580 6.660 5.220 5.220 25,800 -0.90(-14.71%)
Dec 20, 2018 8.460 8.460 5.760 6.120 33,112 -2.07(-25.26%)
Dec 19, 2018 8.393 8.782 8.104 8.188 7,190 -0.20(-2.42%)
Dec 18, 2018 9.018 9.200 8.280 8.392 13,863 -0.70(-7.68%)
Dec 17, 2018 9.360 9.376 9.016 9.090 5,042 -0.27(-2.88%)
Dec 14, 2018 9.360 9.540 9.000 9.360 2,644 +0.36(+3.98%)
Dec 13, 2018 9.594 9.594 9.002 9.002 2,374 -0.28(-3.04%)
Dec 12, 2018 9.180 9.932 9.018 9.284 14,718 +0.28(+3.14%)
Dec 11, 2018 9.175 9.538 9.002 9.002 2,510 -0.17(-1.84%)
Dec 10, 2018 9.180 9.448 9.068 9.171 5,709 -0.01(-0.10%)
Dec 07, 2018 9.000 9.900 9.000 9.180 16,200 +0.16(+1.80%)
Dec 06, 2018 9.369 9.394 9.018 9.018 4,298 -0.16(-1.76%)
Dec 04, 2018 9.360 9.540 9.180 9.180 6,661 -0.12(-1.26%)
Dec 03, 2018 9.283 9.745 9.234 9.297 6,552 -0.06(-0.67%)
Nov 30, 2018 9.720 9.720 9.180 9.360 6,605 -0.19(-1.94%)
Nov 29, 2018 9.362 9.810 9.362 9.545 3,182 -0.26(-2.70%)
Nov 28, 2018 9.880 9.898 9.374 9.810 5,440 +0.20(+2.12%)
Nov 27, 2018 9.680 10.06 9.580 9.607 4,398 +0.05(+0.53%)
Nov 26, 2018 9.846 10.08 9.540 9.556 10,568 -0.16(-1.69%)
Nov 23, 2018 9.450 9.846 9.180 9.720 2,805 +0.28(+2.96%)
Nov 21, 2018 9.441 9.441 9.441 0 -0.10(-1.04%)
Nov 20, 2018 9.373 9.632 9.180 9.540 7,544 -0.25(-2.57%)
Nov 19, 2018 10.08 10.08 9.205 9.792 14,601 -0.29(-2.86%)
Nov 16, 2018 10.80 10.80 9.720 10.08 11,022 +0.36(+3.70%)
Nov 15, 2018 10.08 10.80 9.000 9.720 52,603 -2.34(-19.40%)
Nov 14, 2018 12.78 12.78 11.34 12.06 16,842 -0.90(-6.94%)
Nov 13, 2018 12.60 13.14 12.24 12.96 9,095 +0.17(+1.37%)
Nov 12, 2018 12.78 13.32 12.60 12.79 15,567 +0.01(+0.04%)
Nov 09, 2018 14.22 14.40 12.42 12.78 39,938 -1.80(-12.35%)
Nov 08, 2018 14.04 14.58 13.50 14.58 24,732 +0.18(+1.25%)
Nov 07, 2018 14.40 15.30 13.86 14.40 52,109 +0.18(+1.27%)
Nov 06, 2018 15.30 15.66 13.68 14.22 109,190 -1.44(-9.20%)
Nov 05, 2018 14.22 16.02 12.78 15.66 180,000 +1.80(+12.99%)
Nov 02, 2018 11.88 13.86 11.52 13.86 99,811 +1.62(+13.24%)
Nov 01, 2018 11.88 13.32 10.80 12.24 49,288 +0.00(+0.00%)
Oct 31, 2018 10.08 13.50 10.08 12.24 155,462 +2.08(+20.44%)
Oct 30, 2018 10.10 10.80 9.900 10.16 3,390 -0.10(-0.95%)
Oct 29, 2018 10.08 11.16 10.08 10.26 10,282 +0.18(+1.79%)
Oct 26, 2018 10.08 10.44 9.900 10.08 8,505 +0.11(+1.08%)
Oct 25, 2018 9.959 10.44 9.959 9.972 3,698 -0.11(-1.07%)
Oct 24, 2018 10.62 10.62 9.900 10.08 9,354 -0.36(-3.45%)
Oct 23, 2018 10.62 10.95 10.26 10.44 8,132 -0.72(-6.45%)
Oct 22, 2018 10.81 11.28 10.68 11.16 5,460 -0.18(-1.59%)
Oct 19, 2018 10.98 11.34 10.62 11.34 6,833 +0.00(+0.00%)
Oct 18, 2018 11.16 11.52 10.82 11.34 5,249 -0.27(-2.33%)
Oct 17, 2018 11.70 12.22 11.16 11.61 5,095 -0.13(-1.15%)
Oct 16, 2018 10.98 12.22 10.66 11.74 13,936 +0.40(+3.57%)
Oct 15, 2018 10.62 12.24 10.08 11.34 39,889 +0.54(+5.00%)
Oct 12, 2018 10.44 10.80 10.26 10.80 5,722 +0.72(+7.14%)
Oct 11, 2018 10.08 10.80 9.900 10.08 9,217 -0.45(-4.29%)
Oct 10, 2018 10.62 10.98 10.44 10.53 13,955 -0.60(-5.43%)
Oct 09, 2018 10.98 11.52 10.80 11.14 23,073 -0.47(-4.08%)
Oct 08, 2018 11.83 11.88 11.16 11.61 13,501 -0.27(-2.27%)
Oct 05, 2018 12.78 13.14 11.16 11.88 45,422 -0.54(-4.32%)
Oct 04, 2018 12.11 13.48 11.88 12.42 29,197 -0.00(-0.03%)
Oct 03, 2018 10.98 14.40 10.80 12.42 103,400 +0.54(+4.55%)
Oct 02, 2018 13.68 15.30 10.62 11.88 276,566 -6.48(-35.29%)
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.