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 )

3.407 -0.063 (-1.81%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 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 (%)
Nov 30, 2020 4.230 4.270 4.030 4.240 380,650 -0.04(-0.93%)
Nov 27, 2020 4.190 4.450 4.190 4.280 633,500 +0.09(+2.15%)
Nov 25, 2020 4.010 4.190 3.980 4.190 270,100 +0.15(+3.71%)
Nov 24, 2020 4.130 4.150 3.910 4.040 456,905 -0.14(-3.35%)
Nov 23, 2020 4.050 4.280 3.960 4.180 2,162,680 +0.29(+7.46%)
Nov 20, 2020 3.780 3.900 3.730 3.890 318,900 +0.11(+2.91%)
Nov 19, 2020 3.890 3.920 3.730 3.780 433,297 -0.12(-3.08%)
Nov 18, 2020 3.950 3.990 3.880 3.900 164,444 -0.03(-0.76%)
Nov 17, 2020 4.040 4.040 3.930 3.930 104,261 -0.12(-2.96%)
Nov 16, 2020 4.010 4.090 3.960 4.050 156,805 +0.02(+0.50%)
Nov 13, 2020 3.950 4.090 3.950 4.030 201,600 +0.05(+1.26%)
Nov 12, 2020 3.850 3.990 3.830 3.980 247,126 +0.16(+4.19%)
Nov 11, 2020 3.900 3.910 3.770 3.820 167,700 -0.05(-1.29%)
Nov 10, 2020 3.850 3.940 3.740 3.870 245,464 +0.08(+2.11%)
Nov 09, 2020 4.030 4.050 3.770 3.790 413,175 -0.16(-4.05%)
Nov 06, 2020 4.000 4.030 3.925 3.950 162,900 -0.04(-1.00%)
Nov 05, 2020 4.030 4.070 3.940 3.990 238,818 -0.04(-0.99%)
Nov 04, 2020 4.030 4.150 3.910 4.030 438,707 +0.01(+0.25%)
Nov 03, 2020 4.050 4.060 3.950 4.020 162,435 -0.03(-0.74%)
Nov 02, 2020 3.980 4.110 3.930 4.050 890,620 +0.20(+5.19%)
Oct 30, 2020 3.850 3.860 3.710 3.850 312,100 -0.02(-0.52%)
Oct 29, 2020 3.860 3.930 3.780 3.870 97,461 +0.01(+0.26%)
Oct 28, 2020 3.870 3.990 3.710 3.860 438,819 -0.09(-2.28%)
Oct 27, 2020 4.000 4.030 3.950 3.950 156,669 -0.05(-1.25%)
Oct 26, 2020 4.040 4.120 3.950 4.000 427,656 -0.03(-0.74%)
Oct 23, 2020 4.120 4.158 4.010 4.030 153,100 -0.07(-1.71%)
Oct 22, 2020 4.090 4.140 4.010 4.100 239,681 +0.02(+0.49%)
Oct 21, 2020 4.170 4.240 4.050 4.080 184,053 -0.08(-1.92%)
Oct 20, 2020 4.200 4.290 4.120 4.160 297,333 -0.05(-1.19%)
Oct 19, 2020 4.180 4.300 4.160 4.210 210,328 +0.04(+0.96%)
Oct 16, 2020 4.250 4.300 4.160 4.170 192,000 -0.12(-2.80%)
Oct 15, 2020 4.160 4.340 4.160 4.290 287,467 +0.13(+3.12%)
Oct 14, 2020 4.200 4.250 4.100 4.160 329,805 -0.06(-1.42%)
Oct 13, 2020 4.200 4.270 4.160 4.220 314,320 +0.04(+0.96%)
Oct 12, 2020 4.430 4.430 4.190 4.180 579,520 -0.20(-4.57%)
Oct 09, 2020 4.400 4.480 4.260 4.380 569,700 -0.02(-0.45%)
Oct 08, 2020 4.580 4.580 4.320 4.400 1,391,782 -0.34(-7.17%)
Oct 07, 2020 5.350 5.400 4.620 4.740 4,888,093 -0.44(-8.49%)
Oct 06, 2020 4.640 5.230 4.600 5.180 1,984,052 +0.58(+12.61%)
Oct 05, 2020 4.620 4.720 4.420 4.600 425,019 +0.05(+1.10%)
Oct 02, 2020 4.320 4.600 4.204 4.550 567,800 +0.12(+2.71%)
Oct 01, 2020 4.450 4.490 4.270 4.430 272,435 +0.01(+0.23%)
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%)
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.