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 (%)
Aug 30, 2019 5.580 5.820 5.390 5.620 32,400 -0.06(-1.06%)
Aug 29, 2019 5.370 5.750 5.330 5.680 62,459 +0.46(+8.81%)
Aug 28, 2019 5.310 5.460 5.150 5.220 24,858 -0.08(-1.51%)
Aug 27, 2019 5.520 5.520 5.230 5.300 24,016 -0.29(-5.19%)
Aug 26, 2019 5.400 5.670 5.250 5.590 30,414 +0.10(+1.82%)
Aug 23, 2019 5.820 5.880 5.367 5.490 90,100 -0.36(-6.15%)
Aug 22, 2019 5.350 5.890 5.060 5.850 156,417 +0.50(+9.35%)
Aug 21, 2019 5.090 5.380 4.960 5.350 102,655 +0.40(+8.08%)
Aug 20, 2019 5.280 5.310 4.890 4.950 88,293 -0.30(-5.71%)
Aug 19, 2019 5.630 5.690 5.250 5.250 55,663 -0.39(-6.91%)
Aug 16, 2019 5.605 6.290 5.380 5.640 231,000 +0.09(+1.62%)
Aug 15, 2019 5.742 5.765 5.550 5.550 26,692 -0.12(-2.12%)
Aug 14, 2019 5.890 6.036 5.640 5.670 40,209 -0.44(-7.20%)
Aug 13, 2019 5.920 6.130 5.800 6.110 26,737 +0.23(+3.91%)
Aug 12, 2019 6.080 6.130 5.860 5.880 29,507 -0.26(-4.23%)
Aug 09, 2019 6.080 6.140 5.820 6.140 9,200 +0.14(+2.33%)
Aug 08, 2019 6.140 6.370 5.800 6.000 28,514 -0.14(-2.28%)
Aug 07, 2019 6.150 6.330 6.000 6.140 28,333 +0.08(+1.32%)
Aug 06, 2019 6.530 6.530 6.000 6.060 20,205 -0.48(-7.34%)
Aug 05, 2019 6.200 6.620 6.057 6.540 50,998 +0.42(+6.86%)
Aug 02, 2019 6.790 6.790 6.000 6.120 51,400 -0.23(-3.62%)
Aug 01, 2019 6.900 6.920 6.180 6.350 59,600 -0.50(-7.30%)
Jul 31, 2019 6.800 6.957 6.600 6.850 34,146 -0.03(-0.44%)
Jul 30, 2019 6.640 6.880 6.600 6.880 30,802 +0.27(+4.08%)
Jul 29, 2019 6.951 6.951 6.600 6.610 43,078 -0.19(-2.79%)
Jul 26, 2019 6.910 6.950 6.760 6.800 12,400 -0.18(-2.58%)
Jul 25, 2019 6.880 7.010 6.670 6.980 49,491 +0.07(+1.01%)
Jul 24, 2019 6.840 6.950 6.720 6.910 16,031 +0.07(+1.02%)
Jul 23, 2019 7.050 7.170 6.790 6.840 58,865 -0.30(-4.20%)
Jul 22, 2019 6.850 7.140 6.790 7.140 55,863 +0.24(+3.48%)
Jul 19, 2019 6.980 7.166 6.900 6.900 20,500 -0.02(-0.29%)
Jul 18, 2019 7.150 7.270 6.866 6.920 17,842 -0.28(-3.89%)
Jul 17, 2019 7.260 7.340 6.880 7.200 77,788 +0.00(+0.00%)
Jul 16, 2019 6.900 7.500 6.820 7.200 223,176 +0.24(+3.45%)
Jul 15, 2019 6.850 6.960 6.700 6.960 22,002 +0.12(+1.75%)
Jul 12, 2019 6.920 7.040 6.830 6.840 49,300 -0.03(-0.44%)
Jul 11, 2019 6.950 7.100 6.850 6.870 100,497 -0.03(-0.43%)
Jul 10, 2019 6.900 7.100 6.820 6.900 13,735 +0.04(+0.58%)
Jul 09, 2019 6.750 6.970 6.656 6.860 20,546 +0.07(+1.03%)
Jul 08, 2019 6.940 7.070 6.630 6.790 45,638 -0.15(-2.16%)
Jul 05, 2019 7.050 7.320 6.900 6.940 66,000 -0.04(-0.57%)
Jul 03, 2019 7.150 7.150 6.880 6.980 29,600 -0.12(-1.69%)
Jul 02, 2019 7.060 7.660 6.870 7.100 82,125 -0.02(-0.28%)
Jul 01, 2019 7.320 7.560 7.000 7.120 94,867 -0.20(-2.73%)
Jun 28, 2019 7.200 7.380 6.850 7.320 277,700 +0.25(+3.54%)
Jun 27, 2019 6.810 7.350 6.810 7.070 53,226 +0.26(+3.82%)
Jun 26, 2019 7.270 7.765 6.790 6.810 123,304 -0.61(-8.22%)
Jun 25, 2019 6.720 7.710 6.720 7.420 463,760 +0.75(+11.24%)
Jun 24, 2019 6.460 6.810 6.460 6.670 83,023 +0.21(+3.25%)
Jun 21, 2019 6.300 6.570 6.300 6.460 63,500 +0.13(+2.05%)
Jun 20, 2019 6.390 6.630 6.170 6.330 190,503 +0.20(+3.26%)
Jun 19, 2019 6.180 6.980 6.070 6.130 238,683 -0.11(-1.76%)
Jun 18, 2019 6.430 6.740 6.100 6.240 105,929 -0.16(-2.50%)
Jun 17, 2019 6.530 7.083 6.400 6.400 69,995 -0.09(-1.39%)
Jun 14, 2019 6.680 6.680 6.250 6.490 71,000 -0.19(-2.84%)
Jun 13, 2019 6.330 6.790 6.260 6.680 76,424 +0.34(+5.36%)
Jun 12, 2019 6.580 6.650 6.330 6.340 56,386 -0.31(-4.66%)
Jun 11, 2019 6.530 7.000 6.510 6.650 107,057 +0.13(+1.99%)
Jun 10, 2019 7.260 7.500 6.500 6.520 229,230 -0.78(-10.68%)
Jun 07, 2019 7.600 8.250 7.190 7.300 186,100 -0.30(-3.95%)
Jun 06, 2019 7.140 7.630 7.050 7.600 91,306 +0.39(+5.41%)
Jun 05, 2019 7.230 8.399 7.053 7.210 399,835 -0.09(-1.23%)
Jun 04, 2019 6.920 7.420 6.630 7.300 400,006 -0.06(-0.82%)
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.