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 UNCHANGED
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 (%)
Aug 31, 2018 11.09 11.09 11.09 0 -0.07(-0.65%)
Aug 30, 2018 11.16 11.43 11.00 11.16 10,778 +0.16(+1.44%)
Aug 29, 2018 11.16 11.25 10.62 11.00 8,360 +0.20(+1.87%)
Aug 28, 2018 10.80 11.34 10.44 10.80 12,889 -0.00(-0.02%)
Aug 27, 2018 10.37 10.98 10.28 10.80 18,100 +0.36(+3.47%)
Aug 24, 2018 10.62 10.80 10.44 10.44 9,055 -0.04(-0.43%)
Aug 23, 2018 10.26 10.98 10.08 10.48 5,595 +0.04(+0.41%)
Aug 22, 2018 11.70 11.70 10.26 10.44 31,463 -0.72(-6.44%)
Aug 21, 2018 10.26 11.70 10.26 11.16 50,540 +0.66(+6.29%)
Aug 20, 2018 10.62 10.62 10.12 10.50 12,007 +0.15(+1.44%)
Aug 17, 2018 10.35 10.80 9.900 10.35 19,583 -0.45(-4.15%)
Aug 16, 2018 10.80 11.13 10.33 10.80 11,066 -0.00(-0.02%)
Aug 15, 2018 11.16 11.16 10.80 10.80 7,034 -0.39(-3.47%)
Aug 14, 2018 10.91 11.52 10.91 11.19 11,377 +0.21(+1.90%)
Aug 13, 2018 11.88 12.06 10.80 10.98 30,629 -0.90(-7.58%)
Aug 10, 2018 12.06 12.24 11.70 11.88 15,094 -0.54(-4.35%)
Aug 09, 2018 11.88 12.42 11.70 12.42 13,091 +0.36(+2.99%)
Aug 08, 2018 12.42 12.96 11.70 12.06 38,158 -0.36(-2.90%)
Aug 07, 2018 13.14 13.50 12.42 12.42 47,828 -1.07(-7.90%)
Aug 06, 2018 13.50 14.20 12.96 13.49 49,090 -0.01(-0.11%)
Aug 03, 2018 13.68 14.58 12.96 13.50 68,888 +0.18(+1.35%)
Aug 02, 2018 12.06 16.02 11.88 13.32 230,560 +1.08(+8.82%)
Aug 01, 2018 13.50 14.04 11.88 12.24 103,189 -2.70(-18.07%)
Jul 31, 2018 21.60 23.04 13.32 14.94 1,448,611 +0.23(+1.59%)
Jul 30, 2018 10.69 14.76 10.48 14.71 278,250 +4.27(+40.86%)
Jul 27, 2018 10.98 10.98 10.26 10.44 14,577 -0.52(-4.78%)
Jul 26, 2018 11.34 11.41 10.29 10.96 32,958 -0.18(-1.63%)
Jul 25, 2018 10.25 11.53 10.19 11.15 36,434 +0.78(+7.50%)
Jul 24, 2018 10.62 10.18 10.37 9,507 +0.06(+0.63%)
Jul 23, 2018 10.44 10.59 10.12 10.30 14,379 -0.29(-2.72%)
Jul 20, 2018 10.71 10.71 10.08 10.59 11,469 +0.29(+2.81%)
Jul 19, 2018 10.62 10.26 10.30 8,187 -0.14(-1.33%)
Jul 18, 2018 10.62 10.62 10.10 10.44 12,304 +0.01(+0.11%)
Jul 17, 2018 10.54 10.80 10.26 10.43 8,994 -0.19(-1.79%)
Jul 16, 2018 10.80 11.16 10.26 10.62 15,449 -0.23(-2.11%)
Jul 13, 2018 10.30 10.98 9.902 10.85 13,636 +0.49(+4.75%)
Jul 12, 2018 10.10 10.63 9.932 10.36 7,790 +0.28(+2.73%)
Jul 11, 2018 10.78 11.52 9.902 10.08 25,784 -0.39(-3.73%)
Jul 10, 2018 10.04 10.98 9.902 10.47 36,721 +0.44(+4.42%)
Jul 09, 2018 10.08 10.08 9.902 10.03 5,714 +0.17(+1.70%)
Jul 06, 2018 9.990 10.26 9.630 9.860 7,280 -0.22(-2.18%)
Jul 05, 2018 10.02 10.26 9.810 10.08 11,711 +0.36(+3.70%)
Jul 03, 2018 9.720 9.720 9.720 0 -0.39(-3.85%)
Jul 02, 2018 10.80 10.80 9.766 10.11 10,288 +0.10(+1.01%)
Jun 29, 2018 10.80 10.80 9.812 10.01 12,971 -0.24(-2.30%)
Jun 28, 2018 9.720 11.34 9.578 10.24 52,474 +0.59(+6.16%)
Jun 27, 2018 9.720 10.10 9.360 9.650 33,823 +0.11(+1.15%)
Jun 26, 2018 9.450 9.567 9.272 9.540 10,547 +0.22(+2.42%)
Jun 25, 2018 9.558 9.558 9.270 9.315 5,093 -0.25(-2.63%)
Jun 22, 2018 9.630 9.630 9.279 9.567 10,684 +0.18(+1.92%)
Jun 21, 2018 9.720 9.720 9.362 9.387 9,169 +0.06(+0.68%)
Jun 20, 2018 9.450 9.630 9.226 9.324 13,874 -0.05(-0.56%)
Jun 19, 2018 9.682 9.682 9.365 9.376 16,254 -0.31(-3.16%)
Jun 18, 2018 9.756 10.22 9.542 9.682 20,337 -0.34(-3.43%)
Jun 15, 2018 9.202 9.202 10.03 221,565 +0.82(+8.96%)
Jun 14, 2018 9.718 9.718 9.182 9.202 14,324 -0.32(-3.38%)
Jun 13, 2018 9.900 9.900 9.414 9.524 11,872 -0.03(-0.37%)
Jun 12, 2018 9.828 9.900 9.360 9.559 14,941 +0.20(+2.12%)
Jun 11, 2018 9.540 9.720 9.360 9.360 6,247 -0.20(-2.07%)
Jun 08, 2018 9.698 9.896 9.540 9.558 11,218 -0.12(-1.23%)
Jun 07, 2018 9.725 10.26 9.454 9.677 15,081 +0.10(+1.05%)
Jun 06, 2018 9.952 10.26 9.450 9.576 9,308 -0.15(-1.50%)
Jun 05, 2018 10.08 10.26 9.545 9.722 8,563 +0.00(+0.02%)
Jun 04, 2018 10.21 10.21 9.260 9.720 16,847 -0.31(-3.12%)
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.