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 )

3.470 +0.100 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 54.00 54.36 51.66 52.20 370 -1.80(-3.33%)
Jun 29, 2016 51.48 54.00 50.82 54.00 704 +2.16(+4.17%)
Jun 28, 2016 50.58 53.46 50.58 51.84 522 +1.80(+3.60%)
Jun 27, 2016 54.00 54.00 49.50 50.04 914 -3.78(-7.02%)
Jun 24, 2016 51.30 54.18 51.30 53.82 999 -0.36(-0.66%)
Jun 23, 2016 51.66 54.18 51.30 54.18 474 +2.70(+5.24%)
Jun 22, 2016 53.10 53.10 51.33 51.48 230 -1.80(-3.38%)
Jun 21, 2016 51.29 54.00 51.29 53.28 200 +1.98(+3.86%)
Jun 20, 2016 49.14 54.18 49.14 51.30 1,981 +0.72(+1.42%)
Jun 17, 2016 52.56 53.64 50.22 50.58 1,742 -1.44(-2.77%)
Jun 16, 2016 52.92 54.90 50.94 52.02 2,681 -1.80(-3.34%)
Jun 15, 2016 55.80 57.24 53.46 53.82 1,713 -2.70(-4.78%)
Jun 14, 2016 55.80 57.06 54.18 56.52 929 +0.90(+1.62%)
Jun 13, 2016 59.40 59.40 54.90 55.62 1,734 -0.72(-1.28%)
Jun 10, 2016 59.22 59.76 55.80 56.34 1,770 -3.06(-5.15%)
Jun 09, 2016 64.26 64.80 58.50 59.40 4,506 -5.40(-8.33%)
Jun 08, 2016 59.22 70.74 59.22 64.80 13,945 +3.42(+5.57%)
Jun 07, 2016 62.10 62.28 60.48 61.38 464 -0.36(-0.58%)
Jun 06, 2016 60.12 62.10 59.40 61.74 599 +2.52(+4.26%)
Jun 03, 2016 60.84 61.20 58.52 59.22 190 -1.98(-3.24%)
Jun 02, 2016 61.56 61.74 59.94 61.20 614 +0.36(+0.59%)
Jun 01, 2016 61.38 62.64 60.66 60.84 758 +0.45(+0.75%)
May 31, 2016 59.76 61.74 59.40 60.39 323 +0.09(+0.15%)
May 27, 2016 59.40 60.30 60.30 60.30 244 +0.18(+0.30%)
May 26, 2016 59.76 61.56 58.14 60.12 408 -0.36(-0.60%)
May 25, 2016 61.20 61.74 59.58 60.48 278 -0.72(-1.18%)
May 24, 2016 61.20 61.74 61.20 61.20 353 +0.00(+0.00%)
May 23, 2016 61.92 61.92 60.12 61.20 675 -1.80(-2.86%)
May 20, 2016 58.32 63.18 57.78 63.00 1,257 +4.68(+8.02%)
May 19, 2016 59.76 60.12 57.98 58.32 365 -1.44(-2.41%)
May 18, 2016 61.31 61.38 58.86 59.76 1,545 -0.36(-0.60%)
May 17, 2016 60.30 61.56 59.40 60.12 304 -0.90(-1.47%)
May 16, 2016 55.80 66.96 55.80 61.02 684 +5.22(+9.35%)
May 13, 2016 56.16 58.50 55.26 55.80 595 -1.80(-3.13%)
May 12, 2016 60.30 60.30 57.06 57.60 540 -0.54(-0.93%)
May 11, 2016 61.02 63.58 57.60 58.14 1,069 -3.42(-5.56%)
May 10, 2016 63.72 67.32 61.10 61.56 5,528 -2.16(-3.39%)
May 09, 2016 66.60 69.30 63.72 63.72 503 -3.60(-5.35%)
May 06, 2016 69.30 69.30 66.60 67.32 340 -2.88(-4.10%)
May 05, 2016 73.26 73.26 69.30 70.20 585 -3.60(-4.88%)
May 04, 2016 72.73 74.34 71.64 73.80 1,937 +0.00(+0.00%)
May 03, 2016 72.00 75.96 72.00 73.80 1,222 -0.72(-0.97%)
May 02, 2016 75.96 75.96 71.64 74.52 1,652 -1.26(-1.66%)
Apr 29, 2016 72.36 75.96 72.00 75.78 1,080 +3.42(+4.73%)
Apr 28, 2016 71.82 74.34 71.10 72.36 867 -0.54(-0.74%)
Apr 27, 2016 73.62 75.24 72.54 72.90 760 -0.54(-0.74%)
Apr 26, 2016 75.06 78.30 71.28 73.44 759 -1.62(-2.16%)
Apr 25, 2016 64.44 77.40 64.44 75.06 7,241 +9.72(+14.88%)
Apr 22, 2016 63.36 65.88 63.36 65.34 214 +0.54(+0.83%)
Apr 21, 2016 63.72 67.14 63.72 64.80 520 +0.20(+0.31%)
Apr 20, 2016 63.18 64.62 62.64 64.60 381 +0.52(+0.81%)
Apr 19, 2016 66.96 66.96 63.18 64.08 897 -1.80(-2.73%)
Apr 18, 2016 67.86 68.28 65.03 65.88 837 -1.44(-2.14%)
Apr 15, 2016 66.42 69.03 65.52 67.32 382 +0.54(+0.81%)
Apr 14, 2016 62.82 69.09 62.82 66.78 1,328 +4.68(+7.54%)
Apr 13, 2016 63.18 63.18 61.56 62.10 1,410 -0.90(-1.43%)
Apr 12, 2016 63.00 64.08 63.00 63.00 580 -0.36(-0.57%)
Apr 11, 2016 63.76 64.44 63.00 63.36 1,586 -0.90(-1.40%)
Apr 08, 2016 63.54 64.44 63.54 64.26 272 +0.18(+0.28%)
Apr 07, 2016 64.62 65.52 63.72 64.08 1,480 -0.18(-0.28%)
Apr 06, 2016 63.90 65.16 60.48 64.26 1,108 +0.54(+0.85%)
Apr 05, 2016 65.16 65.16 63.00 63.72 594 +0.00(+0.00%)
Apr 04, 2016 62.28 63.72 59.49 63.72 2,831 +1.80(+2.91%)
Apr 01, 2016 61.99 63.36 61.92 61.92 1,917 -0.54(-0.86%)
Mar 31, 2016 63.90 65.16 62.46 62.46 1,345 -0.90(-1.42%)
Mar 30, 2016 63.00 63.90 63.00 63.36 288 +0.72(+1.15%)
Mar 29, 2016 63.00 64.26 62.46 62.64 606 -1.26(-1.97%)
Mar 28, 2016 64.80 64.98 63.18 63.90 744 -1.26(-1.93%)
Mar 24, 2016 66.60 65.16 65.16 65.16 700 -1.26(-1.90%)
Mar 23, 2016 66.42 68.58 65.88 66.42 2,009 -1.08(-1.60%)
Mar 22, 2016 65.88 69.66 65.88 67.50 990 +0.18(+0.27%)
Mar 21, 2016 67.86 69.84 67.32 67.32 1,778 -0.72(-1.06%)
Mar 18, 2016 67.06 69.12 66.42 68.04 364 +0.90(+1.34%)
Mar 17, 2016 65.16 67.50 65.16 67.14 99 +2.16(+3.32%)
Mar 16, 2016 66.42 68.94 64.80 64.98 438 -1.62(-2.43%)
Mar 15, 2016 67.32 68.63 66.60 66.60 143 -1.94(-2.84%)
Mar 14, 2016 65.88 69.30 65.88 68.54 456 +3.02(+4.61%)
Mar 11, 2016 67.14 68.04 65.52 65.52 140 -2.52(-3.70%)
Mar 10, 2016 68.20 68.22 67.14 68.04 74 -0.54(-0.79%)
Mar 09, 2016 67.86 68.94 67.86 68.58 361 +0.18(+0.26%)
Mar 08, 2016 66.78 68.58 66.42 68.40 1,320 +0.54(+0.80%)
Mar 07, 2016 66.78 69.48 66.78 67.86 868 +1.98(+3.01%)
Mar 04, 2016 64.78 69.66 64.08 65.88 4,359 +1.44(+2.23%)
Mar 03, 2016 65.34 67.14 64.26 64.44 664 -1.44(-2.19%)
Mar 02, 2016 64.08 67.50 64.08 65.88 657 +2.88(+4.57%)
Mar 01, 2016 63.54 64.44 62.28 63.00 639 +1.08(+1.74%)
Feb 29, 2016 62.28 66.06 61.92 61.92 1,448 -3.42(-5.23%)
Feb 26, 2016 64.26 66.60 63.18 65.34 1,554 +1.26(+1.97%)
Feb 25, 2016 64.26 68.58 63.18 64.08 7,817 -0.90(-1.39%)
Feb 24, 2016 65.52 65.52 62.64 64.98 1,545 -0.72(-1.10%)
Feb 23, 2016 63.90 69.84 63.18 65.70 3,157 +1.80(+2.82%)
Feb 22, 2016 67.14 71.64 63.90 63.90 6,104 -5.22(-7.55%)
Feb 19, 2016 63.36 69.12 63.18 69.12 5,033 +5.04(+7.87%)
Feb 18, 2016 69.48 69.48 64.08 64.08 378 -4.32(-6.32%)
Feb 17, 2016 67.68 71.62 66.94 68.40 1,010 +2.52(+3.83%)
Feb 16, 2016 63.72 67.14 63.18 65.88 524 +2.34(+3.68%)
Feb 12, 2016 62.46 63.54 63.54 63.54 400 +1.62(+2.62%)
Feb 11, 2016 63.18 63.18 61.92 61.92 276 -4.14(-6.27%)
Feb 10, 2016 62.46 66.06 62.46 66.06 140 +3.42(+5.46%)
Feb 09, 2016 63.54 64.80 61.56 62.64 710 -4.50(-6.70%)
Feb 08, 2016 65.70 67.14 61.02 67.14 759 +1.44(+2.19%)
Feb 05, 2016 69.48 70.38 64.26 65.70 703 -2.70(-3.95%)
Feb 04, 2016 63.72 71.64 63.72 68.40 1,124 +2.79(+4.25%)
Feb 03, 2016 66.37 67.50 56.70 65.61 2,400 +0.81(+1.25%)
Feb 02, 2016 69.30 71.10 64.44 64.80 1,398 -3.60(-5.26%)
Feb 01, 2016 67.50 70.56 66.06 68.40 1,178 +0.18(+0.26%)
Jan 29, 2016 68.22 70.56 66.96 68.22 950 +1.62(+2.43%)
Jan 28, 2016 69.66 69.84 66.60 66.60 1,915 -2.88(-4.15%)
Jan 27, 2016 69.12 70.74 67.23 69.48 1,313 -2.16(-3.02%)
Jan 26, 2016 71.64 73.80 68.76 71.64 507 +0.18(+0.25%)
Jan 25, 2016 67.68 71.46 66.60 71.46 680 +2.34(+3.39%)
Jan 22, 2016 70.88 71.10 68.98 69.12 596 -2.34(-3.27%)
Jan 21, 2016 71.10 75.06 70.20 71.46 535 +2.52(+3.66%)
Jan 20, 2016 68.58 71.46 63.90 68.94 1,425 -0.36(-0.52%)
Jan 19, 2016 65.52 69.71 65.52 69.30 1,737 +5.22(+8.15%)
Jan 15, 2016 64.98 64.08 64.08 64.08 1,344 -0.90(-1.39%)
Jan 14, 2016 63.18 66.96 61.38 64.98 2,435 +2.16(+3.44%)
Jan 13, 2016 68.58 70.02 54.90 62.82 3,102 -5.22(-7.67%)
Jan 12, 2016 81.08 81.18 64.44 68.04 4,719 -10.26(-13.10%)
Jan 11, 2016 81.18 83.34 77.58 78.30 6,661 -1.80(-2.25%)
Jan 08, 2016 81.90 82.08 79.38 80.10 2,453 +0.54(+0.68%)
Jan 07, 2016 81.72 83.16 79.20 79.56 3,813 -3.24(-3.91%)
Jan 06, 2016 85.50 88.56 81.90 82.80 1,329 -3.24(-3.77%)
Jan 05, 2016 84.06 88.20 83.52 86.04 904 +2.52(+3.02%)
Jan 04, 2016 82.80 85.14 81.00 83.52 864 -0.18(-0.22%)
Dec 31, 2015 87.84 83.70 83.70 83.70 7,450 -5.04(-5.68%)
Dec 30, 2015 90.00 92.88 87.30 88.74 2,761 -1.08(-1.20%)
Dec 29, 2015 91.44 91.98 88.38 89.82 1,687 -2.16(-2.35%)
Dec 28, 2015 92.34 93.24 89.64 91.98 1,372 -1.98(-2.11%)
Dec 24, 2015 94.50 93.96 93.96 93.96 250 -0.36(-0.38%)
Dec 23, 2015 90.90 95.22 90.90 94.32 1,325 +3.24(+3.56%)
Dec 22, 2015 91.98 92.70 90.00 91.08 1,619 +0.18(+0.20%)
Dec 21, 2015 88.20 92.16 87.48 90.90 1,365 +2.88(+3.27%)
Dec 18, 2015 88.92 90.54 87.56 88.02 908 +0.18(+0.20%)
Dec 17, 2015 90.54 91.80 87.84 87.84 775 -2.34(-2.59%)
Dec 16, 2015 87.17 92.70 87.17 90.18 908 +1.62(+1.83%)
Dec 15, 2015 89.59 91.08 86.02 88.56 2,594 -1.62(-1.80%)
Dec 14, 2015 94.50 94.86 89.80 90.18 2,271 -5.22(-5.47%)
Dec 11, 2015 97.56 99.18 93.60 95.40 1,426 -3.24(-3.28%)
Dec 10, 2015 99.00 100.62 97.56 98.64 588 -0.36(-0.36%)
Dec 09, 2015 99.18 101.52 97.99 99.00 1,085 -2.52(-2.48%)
Dec 08, 2015 98.52 102.60 96.84 101.52 1,053 -0.54(-0.53%)
Dec 07, 2015 101.16 103.14 97.56 102.06 3,801 +0.72(+0.71%)
Dec 04, 2015 99.18 102.91 99.18 101.34 2,995 +1.08(+1.08%)
Dec 03, 2015 100.62 101.88 97.56 100.26 2,219 -0.54(-0.54%)
Dec 02, 2015 100.80 102.06 98.28 100.80 2,669 -1.44(-1.41%)
Dec 01, 2015 102.78 103.01 98.28 102.24 2,591 -1.80(-1.73%)
Nov 30, 2015 106.74 107.28 97.92 104.04 4,984 -3.78(-3.51%)
Nov 27, 2015 109.08 109.08 105.30 107.82 2,736 +0.90(+0.84%)
Nov 25, 2015 103.68 106.92 106.92 106.92 10,338 +2.52(+2.41%)
Nov 24, 2015 111.60 125.46 103.14 104.40 105,205 +1.44(+1.40%)
Nov 23, 2015 94.32 105.12 93.06 102.96 15,053 +8.28(+8.75%)
Nov 20, 2015 94.86 95.58 92.88 94.68 1,263 +0.54(+0.57%)
Nov 19, 2015 92.34 95.58 92.34 94.14 1,311 +2.52(+2.75%)
Nov 18, 2015 91.93 93.24 91.44 91.62 836 -0.72(-0.78%)
Nov 17, 2015 90.90 93.06 90.18 92.34 998 +1.44(+1.58%)
Nov 16, 2015 90.90 91.37 90.00 90.90 903 +0.72(+0.80%)
Nov 13, 2015 90.18 93.24 89.52 90.18 427 +0.36(+0.40%)
Nov 12, 2015 90.18 96.30 89.10 89.82 878 -1.26(-1.38%)
Nov 11, 2015 94.32 96.64 90.00 91.08 833 -3.78(-3.98%)
Nov 10, 2015 92.11 97.02 90.00 94.86 1,427 -0.18(-0.19%)
Nov 09, 2015 94.68 98.64 91.98 95.04 1,093 -0.90(-0.94%)
Nov 06, 2015 91.98 96.30 91.98 95.94 965 +1.80(+1.91%)
Nov 05, 2015 99.36 99.36 94.14 94.14 1,805 -4.32(-4.39%)
Nov 04, 2015 97.56 99.18 96.48 98.46 1,750 +1.08(+1.11%)
Nov 03, 2015 94.32 98.75 93.42 97.38 2,900 +2.88(+3.05%)
Nov 02, 2015 93.06 95.94 92.88 94.50 1,962 +2.34(+2.54%)
Oct 30, 2015 91.89 92.70 88.92 92.16 1,430 +1.44(+1.59%)
Oct 29, 2015 91.28 93.06 90.54 90.72 1,527 -0.54(-0.59%)
Oct 28, 2015 88.92 92.88 87.48 91.26 1,097 +3.04(+3.45%)
Oct 27, 2015 89.10 93.27 87.84 88.22 734 -0.16(-0.19%)
Oct 26, 2015 88.56 90.36 88.04 88.38 822 -0.18(-0.20%)
Oct 23, 2015 87.84 90.72 87.84 88.56 738 -0.54(-0.61%)
Oct 22, 2015 86.94 91.73 86.58 89.10 2,160 +1.44(+1.64%)
Oct 21, 2015 93.24 93.24 87.12 87.66 1,894 -4.86(-5.25%)
Oct 20, 2015 93.96 97.20 91.98 92.52 926 -1.35(-1.44%)
Oct 19, 2015 94.86 99.00 93.24 93.87 2,437 -0.63(-0.67%)
Oct 16, 2015 92.88 96.84 92.52 94.50 386 +1.62(+1.74%)
Oct 15, 2015 92.52 93.42 91.08 92.88 605 +0.18(+0.19%)
Oct 14, 2015 91.26 98.10 91.26 92.70 322 +1.26(+1.38%)
Oct 13, 2015 94.68 95.20 90.90 91.44 1,082 -2.07(-2.21%)
Oct 12, 2015 98.46 98.46 92.52 93.51 1,537 -4.41(-4.50%)
Oct 09, 2015 99.72 100.86 97.92 97.92 747 +0.54(+0.55%)
Oct 08, 2015 96.84 98.28 95.94 97.38 912 +0.54(+0.56%)
Oct 07, 2015 99.00 100.26 96.48 96.84 995 +0.00(+0.00%)
Oct 06, 2015 97.38 99.22 95.22 96.84 779 -0.54(-0.55%)
Oct 05, 2015 95.22 99.90 93.06 97.38 1,129 +2.52(+2.66%)
Oct 02, 2015 86.40 95.04 86.40 94.86 6,351 +6.84(+7.77%)
Oct 01, 2015 88.20 89.73 86.40 88.02 1,001 -1.26(-1.41%)
Sep 30, 2015 88.20 90.36 87.66 89.28 2,920 +0.90(+1.02%)
Sep 29, 2015 94.86 95.76 85.50 88.38 2,732 -7.56(-7.88%)
Sep 28, 2015 95.94 96.84 91.44 95.94 3,355 -1.08(-1.11%)
Sep 25, 2015 105.75 107.10 96.30 97.02 2,273 -9.18(-8.64%)
Sep 24, 2015 108.90 112.14 103.23 106.20 2,952 -4.14(-3.75%)
Sep 23, 2015 111.96 114.48 109.98 110.34 2,918 -3.78(-3.31%)
Sep 22, 2015 111.24 115.56 109.98 114.12 4,435 +1.80(+1.60%)
Sep 21, 2015 114.84 116.46 110.61 112.32 3,327 -0.36(-0.32%)
Sep 18, 2015 112.14 115.92 111.06 112.68 4,367 -2.52(-2.19%)
Sep 17, 2015 113.98 115.92 113.94 115.20 2,228 +0.00(+0.00%)
Sep 16, 2015 113.40 115.92 113.40 115.20 3,814 -0.72(-0.62%)
Sep 15, 2015 111.78 116.64 109.98 115.92 1,654 +4.32(+3.87%)
Sep 14, 2015 114.12 115.38 108.18 111.60 2,818 -3.60(-3.13%)
Sep 11, 2015 115.20 116.46 111.24 115.20 2,390 -1.80(-1.54%)
Sep 10, 2015 118.80 119.52 114.48 117.00 2,200 -2.52(-2.11%)
Sep 09, 2015 118.80 121.68 118.08 119.52 3,121 +0.36(+0.30%)
Sep 08, 2015 141.12 141.12 117.00 119.16 7,842 +3.96(+3.44%)
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.