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 )

3.220 -0.040 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2020 4.380 4.550 4.380 4.420 217,321 -0.02(-0.45%)
Sep 29, 2020 4.490 4.530 4.370 4.440 372,623 -0.11(-2.42%)
Sep 28, 2020 4.610 4.650 4.390 4.550 510,606 +0.06(+1.34%)
Sep 25, 2020 4.160 4.550 4.160 4.490 677,400 +0.42(+10.32%)
Sep 24, 2020 4.000 4.200 3.850 4.070 857,824 -0.11(-2.63%)
Sep 23, 2020 4.430 4.440 4.110 4.180 1,289,627 -0.44(-9.52%)
Sep 22, 2020 4.750 4.750 4.550 4.620 652,528 -0.01(-0.22%)
Sep 21, 2020 4.960 5.050 4.550 4.630 2,368,979 -0.55(-10.62%)
Sep 18, 2020 5.070 5.250 4.990 5.180 946,800 +0.11(+2.17%)
Sep 17, 2020 5.030 5.180 4.920 5.070 619,312 -0.05(-0.98%)
Sep 16, 2020 5.190 5.200 4.850 5.120 1,401,691 -0.11(-2.10%)
Sep 15, 2020 5.090 5.490 5.020 5.230 5,134,537 +0.45(+9.41%)
Sep 14, 2020 4.530 4.810 4.449 4.780 1,005,657 +0.25(+5.52%)
Sep 11, 2020 4.610 4.631 4.360 4.530 200,700 -0.03(-0.66%)
Sep 10, 2020 4.560 4.680 4.480 4.560 349,610 +0.10(+2.24%)
Sep 09, 2020 4.440 4.640 4.380 4.460 289,244 +0.10(+2.29%)
Sep 08, 2020 4.290 4.530 4.140 4.360 192,715 -0.05(-1.13%)
Sep 04, 2020 4.600 4.658 3.990 4.410 903,800 -0.34(-7.16%)
Sep 03, 2020 5.090 5.190 4.680 4.750 616,122 -0.34(-6.68%)
Sep 02, 2020 5.140 5.170 4.910 5.090 285,560 -0.12(-2.30%)
Sep 01, 2020 5.310 5.430 5.050 5.210 352,325 -0.27(-4.93%)
Aug 31, 2020 5.050 5.550 5.010 5.480 495,383 +0.49(+9.82%)
Aug 28, 2020 5.060 5.150 4.900 4.990 415,200 -0.11(-2.16%)
Aug 27, 2020 5.340 5.340 4.880 5.100 570,261 -0.24(-4.49%)
Aug 26, 2020 5.620 5.650 5.230 5.340 496,958 -0.31(-5.49%)
Aug 25, 2020 5.480 5.700 5.360 5.650 693,136 +0.08(+1.44%)
Aug 24, 2020 5.630 5.690 5.380 5.570 621,676 -0.01(-0.18%)
Aug 21, 2020 5.670 5.761 5.520 5.580 394,100 -0.09(-1.59%)
Aug 20, 2020 5.590 5.710 5.520 5.670 409,606 -0.02(-0.35%)
Aug 19, 2020 6.000 6.070 5.590 5.690 676,299 -0.32(-5.32%)
Aug 18, 2020 6.000 6.100 5.950 6.010 531,234 -0.01(-0.17%)
Aug 17, 2020 6.050 6.180 5.950 6.020 528,243 +0.07(+1.18%)
Aug 14, 2020 5.900 6.050 5.900 5.950 379,400 -0.01(-0.17%)
Aug 13, 2020 6.200 6.260 5.860 5.960 1,004,086 -0.32(-5.10%)
Aug 12, 2020 6.800 6.890 6.160 6.280 2,689,399 -0.51(-7.51%)
Aug 11, 2020 6.930 6.970 6.700 6.790 958,327 -0.05(-0.73%)
Aug 10, 2020 6.910 6.990 6.670 6.840 1,018,725 -0.04(-0.58%)
Aug 07, 2020 6.900 6.940 6.800 6.880 1,250,200 +0.14(+2.08%)
Aug 06, 2020 6.640 6.750 6.440 6.740 923,228 -0.03(-0.44%)
Aug 05, 2020 6.790 6.840 6.640 6.770 822,653 -0.01(-0.15%)
Aug 04, 2020 6.760 6.900 6.720 6.780 531,196 +0.16(+2.42%)
Aug 03, 2020 6.970 6.990 6.590 6.620 1,339,599 -0.38(-5.43%)
Jul 31, 2020 7.210 7.250 6.900 7.000 1,415,500 -0.10(-1.41%)
Jul 30, 2020 7.000 7.380 6.800 7.100 3,145,321 +0.20(+2.90%)
Jul 29, 2020 7.150 7.270 6.860 6.900 914,468 -0.10(-1.43%)
Jul 28, 2020 6.990 7.150 6.750 7.000 1,194,887 -0.03(-0.43%)
Jul 27, 2020 7.050 7.080 6.620 7.030 867,542 +0.12(+1.74%)
Jul 24, 2020 6.600 7.060 6.450 6.910 951,700 +0.29(+4.38%)
Jul 23, 2020 7.120 7.360 6.400 6.620 1,052,145 -0.67(-9.19%)
Jul 22, 2020 7.270 7.490 7.020 7.290 811,464 -0.27(-3.57%)
Jul 21, 2020 8.120 8.240 7.300 7.560 1,221,823 -0.43(-5.38%)
Jul 20, 2020 7.120 8.610 7.100 7.990 4,018,112 +0.93(+13.17%)
Jul 17, 2020 6.370 7.150 6.160 7.060 4,041,700 +0.64(+9.97%)
Jul 16, 2020 6.520 6.649 6.310 6.420 594,094 -0.04(-0.62%)
Jul 15, 2020 6.830 6.850 6.090 6.460 629,281 -0.26(-3.87%)
Jul 14, 2020 6.930 6.970 6.410 6.720 576,436 -0.23(-3.31%)
Jul 13, 2020 6.700 7.630 6.540 6.950 2,479,050 +0.36(+5.46%)
Jul 10, 2020 6.710 6.760 6.400 6.590 1,321,200 -0.15(-2.23%)
Jul 09, 2020 7.000 7.090 6.510 6.740 995,065 +0.05(+0.75%)
Jul 08, 2020 6.400 6.880 6.210 6.690 795,818 +0.26(+4.04%)
Jul 07, 2020 6.340 6.840 6.200 6.430 371,406 +0.00(+0.00%)
Jul 06, 2020 6.810 6.850 6.300 6.430 423,999 -0.31(-4.60%)
Jul 02, 2020 6.700 6.880 6.640 6.740 118,500 +0.03(+0.45%)
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.