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 )

3.600 +0.120 (+3.45%)
Streaming Delayed Price Updated: 1:15 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 (%)
Jul 30, 2021 3.330 3.340 3.080 3.160 834,992 -0.25(-7.33%)
Jul 29, 2021 3.100 3.840 3.080 3.410 6,187,594 +0.37(+12.17%)
Jul 28, 2021 2.980 3.150 2.980 3.040 197,961 +0.06(+2.01%)
Jul 27, 2021 2.970 3.091 2.920 2.980 318,073 +0.01(+0.34%)
Jul 26, 2021 2.990 3.027 2.930 2.970 80,531 +0.00(+0.00%)
Jul 23, 2021 3.150 3.170 2.950 2.970 92,125 -0.15(-4.81%)
Jul 22, 2021 3.200 3.200 3.080 3.120 100,471 -0.08(-2.50%)
Jul 21, 2021 3.050 3.220 2.950 3.200 343,317 +0.21(+7.02%)
Jul 20, 2021 2.930 3.100 2.910 2.990 173,373 +0.11(+3.82%)
Jul 19, 2021 2.810 2.890 2.720 2.880 266,256 -0.02(-0.69%)
Jul 16, 2021 3.000 3.015 2.900 2.900 172,782 -0.09(-3.01%)
Jul 15, 2021 3.110 3.136 2.960 2.990 325,242 -0.13(-4.17%)
Jul 14, 2021 3.190 3.210 3.060 3.120 230,035 -0.05(-1.58%)
Jul 13, 2021 3.360 3.420 3.150 3.170 717,466 -0.52(-14.09%)
Jul 12, 2021 3.730 3.750 3.600 3.690 171,116 +0.01(+0.27%)
Jul 09, 2021 3.550 3.703 3.530 3.680 366,468 +0.20(+5.75%)
Jul 08, 2021 3.600 3.655 3.410 3.480 429,932 -0.26(-6.95%)
Jul 07, 2021 3.480 3.750 3.310 3.740 1,167,263 +0.32(+9.36%)
Jul 06, 2021 3.550 3.560 3.380 3.420 164,067 -0.05(-1.44%)
Jul 02, 2021 3.460 3.490 3.400 3.470 81,164 +0.02(+0.58%)
Jul 01, 2021 3.500 3.550 3.400 3.450 86,455 -0.04(-1.15%)
Jun 30, 2021 3.520 3.530 3.450 3.490 92,318 -0.01(-0.29%)
Jun 29, 2021 3.560 3.590 3.440 3.500 172,919 -0.08(-2.23%)
Jun 28, 2021 3.630 3.650 3.497 3.580 157,215 -0.04(-1.10%)
Jun 25, 2021 3.530 3.620 3.528 3.620 156,499 +0.08(+2.26%)
Jun 24, 2021 3.580 3.580 3.520 3.540 84,975 +0.01(+0.28%)
Jun 23, 2021 3.390 3.540 3.360 3.530 137,775 +0.14(+4.13%)
Jun 22, 2021 3.430 3.450 3.360 3.390 141,986 -0.06(-1.74%)
Jun 21, 2021 3.610 3.650 3.440 3.450 209,659 -0.16(-4.43%)
Jun 18, 2021 3.640 3.700 3.600 3.610 211,282 -0.05(-1.37%)
Jun 17, 2021 3.710 3.750 3.610 3.660 114,715 -0.05(-1.35%)
Jun 16, 2021 3.730 3.780 3.640 3.710 138,235 -0.05(-1.33%)
Jun 15, 2021 3.810 3.890 3.700 3.760 307,923 -0.14(-3.59%)
Jun 14, 2021 3.760 3.900 3.760 3.900 297,444 +0.22(+5.98%)
Jun 11, 2021 3.720 3.720 3.600 3.680 108,626 -0.01(-0.27%)
Jun 10, 2021 3.810 3.810 3.630 3.690 133,886 -0.09(-2.38%)
Jun 09, 2021 3.770 3.870 3.751 3.780 206,244 +0.05(+1.34%)
Jun 08, 2021 3.680 3.750 3.580 3.730 219,545 +0.09(+2.47%)
Jun 07, 2021 3.580 3.700 3.580 3.640 140,989 +0.07(+1.96%)
Jun 04, 2021 3.630 3.720 3.550 3.570 160,551 -0.11(-2.99%)
Jun 03, 2021 3.560 3.720 3.540 3.680 216,867 +0.12(+3.37%)
Jun 02, 2021 3.490 3.590 3.390 3.560 191,391 +0.07(+2.01%)
Jun 01, 2021 3.510 3.530 3.420 3.490 142,004 +0.00(+0.00%)
May 28, 2021 3.470 3.530 3.460 3.490 120,814 +0.05(+1.45%)
May 27, 2021 3.360 3.500 3.350 3.440 165,338 +0.06(+1.78%)
May 26, 2021 3.250 3.390 3.220 3.380 172,743 +0.11(+3.36%)
May 25, 2021 3.250 3.300 3.230 3.270 69,987 +0.01(+0.31%)
May 24, 2021 3.340 3.360 3.200 3.260 124,142 -0.07(-2.10%)
May 21, 2021 3.370 3.380 3.303 3.330 97,386 +0.00(+0.00%)
May 20, 2021 3.340 3.420 3.270 3.330 138,628 -0.01(-0.30%)
May 19, 2021 3.280 3.370 3.240 3.340 84,637 -0.02(-0.60%)
May 18, 2021 3.280 3.410 3.250 3.360 174,282 +0.08(+2.44%)
May 17, 2021 3.200 3.310 3.180 3.280 152,578 +0.05(+1.55%)
May 14, 2021 3.140 3.290 3.100 3.230 248,017 +0.16(+5.21%)
May 13, 2021 3.190 3.270 3.030 3.070 321,897 -0.12(-3.76%)
May 12, 2021 3.170 3.429 3.140 3.190 780,146 +0.07(+2.24%)
May 11, 2021 2.950 3.150 2.920 3.120 621,145 +0.06(+1.96%)
May 10, 2021 3.260 3.290 3.060 3.060 554,081 -0.17(-5.26%)
May 07, 2021 3.140 3.349 3.140 3.230 230,599 +0.14(+4.53%)
May 06, 2021 3.260 3.282 3.050 3.090 458,932 -0.16(-4.92%)
May 05, 2021 3.340 3.370 3.230 3.250 282,409 -0.04(-1.22%)
May 04, 2021 3.290 3.360 3.170 3.290 320,744 -0.07(-2.08%)
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.