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 )

3.300 +0.080 (+2.49%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 7, 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 (%)
Oct 31, 2022 2.120 2.195 2.120 2.150 14,893 -0.03(-1.18%)
Oct 28, 2022 2.050 2.180 2.050 2.176 35,834 +0.09(+4.10%)
Oct 27, 2022 2.090 2.110 2.080 2.090 3,187 +0.01(+0.48%)
Oct 26, 2022 2.050 2.080 2.050 2.080 32,897 +0.03(+1.46%)
Oct 25, 2022 2.070 2.080 2.040 2.050 32,261 -0.01(-0.49%)
Oct 24, 2022 2.050 2.072 2.050 2.060 8,631 -0.02(-0.96%)
Oct 21, 2022 2.040 2.080 2.030 2.080 27,709 +0.02(+0.97%)
Oct 20, 2022 2.040 2.090 2.030 2.060 9,709 +0.02(+0.98%)
Oct 19, 2022 2.050 2.111 2.035 2.040 47,586 -0.01(-0.49%)
Oct 18, 2022 2.064 2.084 2.050 2.050 13,033 -0.05(-2.38%)
Oct 17, 2022 2.070 2.140 2.060 2.100 11,383 +0.05(+2.44%)
Oct 14, 2022 2.070 2.100 2.050 2.050 17,894 -0.02(-0.97%)
Oct 13, 2022 1.980 2.070 1.980 2.070 14,227 +0.05(+2.48%)
Oct 12, 2022 2.050 2.100 1.980 2.020 25,769 +0.01(+0.50%)
Oct 11, 2022 2.010 2.059 1.950 2.010 33,200 -0.03(-1.47%)
Oct 10, 2022 2.000 2.082 2.000 2.040 21,811 -0.03(-1.45%)
Oct 07, 2022 2.120 2.158 2.070 2.070 6,152 -0.05(-2.36%)
Oct 06, 2022 2.080 2.140 2.080 2.120 9,024 +0.06(+2.91%)
Oct 05, 2022 2.170 2.175 2.060 2.060 19,586 -0.09(-4.19%)
Oct 04, 2022 2.100 2.185 2.060 2.150 23,907 +0.06(+2.87%)
Oct 03, 2022 2.073 2.096 2.060 2.090 21,499 +0.03(+1.46%)
Sep 30, 2022 2.150 2.150 2.010 2.060 21,826 -0.08(-3.74%)
Sep 29, 2022 2.140 2.150 2.080 2.140 11,871 +0.00(+0.00%)
Sep 28, 2022 2.080 2.153 2.060 2.140 17,100 +0.04(+1.90%)
Sep 27, 2022 2.100 2.120 2.069 2.100 36,142 +0.03(+1.45%)
Sep 26, 2022 2.150 2.150 2.050 2.070 59,802 -0.06(-2.82%)
Sep 23, 2022 2.170 2.210 2.100 2.130 44,435 -0.02(-1.05%)
Sep 22, 2022 2.180 2.240 2.140 2.153 47,444 -0.04(-1.70%)
Sep 21, 2022 2.300 2.320 2.180 2.190 46,010 -0.07(-3.10%)
Sep 20, 2022 2.310 2.320 2.240 2.260 35,759 -0.05(-1.95%)
Sep 19, 2022 2.400 2.400 2.300 2.305 43,122 -0.06(-2.74%)
Sep 16, 2022 2.340 2.380 2.300 2.370 99,965 +0.03(+1.28%)
Sep 15, 2022 2.370 2.380 2.320 2.340 33,014 +0.01(+0.43%)
Sep 14, 2022 2.300 2.360 2.270 2.330 53,493 +0.06(+2.73%)
Sep 13, 2022 2.300 2.300 2.250 2.268 37,989 -0.02(-0.96%)
Sep 12, 2022 2.300 2.310 2.290 2.290 47,647 -0.03(-1.29%)
Sep 09, 2022 2.300 2.340 2.280 2.320 75,882 +0.01(+0.43%)
Sep 08, 2022 2.300 2.330 2.260 2.310 29,617 +0.01(+0.43%)
Sep 07, 2022 2.310 2.330 2.290 2.300 42,673 +0.00(+0.00%)
Sep 06, 2022 2.300 2.330 2.280 2.300 42,629 -0.05(-2.13%)
Sep 02, 2022 2.350 2.350 2.310 2.350 14,579 +0.03(+1.29%)
Sep 01, 2022 2.330 2.350 2.310 2.320 27,819 -0.02(-0.85%)
Aug 31, 2022 2.340 2.375 2.330 2.340 29,105 +0.00(+0.00%)
Aug 30, 2022 2.400 2.400 2.300 2.340 65,276 +0.00(+0.00%)
Aug 29, 2022 2.340 2.400 2.340 2.340 8,666 -0.02(-0.85%)
Aug 26, 2022 2.320 2.380 2.320 2.360 40,575 +0.02(+0.85%)
Aug 25, 2022 2.381 2.424 2.300 2.340 52,606 -0.08(-3.30%)
Aug 24, 2022 2.330 2.420 2.330 2.420 34,609 +0.06(+2.54%)
Aug 23, 2022 2.350 2.409 2.345 2.360 21,993 +0.01(+0.43%)
Aug 22, 2022 2.350 2.375 2.320 2.350 31,081 +0.00(+0.00%)
Aug 19, 2022 2.330 2.378 2.317 2.350 35,506 -0.01(-0.42%)
Aug 18, 2022 2.360 2.370 2.345 2.360 18,090 -0.02(-0.84%)
Aug 17, 2022 2.390 2.403 2.340 2.380 21,793 -0.03(-1.24%)
Aug 16, 2022 2.413 2.444 2.390 2.410 29,344 -0.04(-1.63%)
Aug 15, 2022 2.420 2.465 2.420 2.450 17,078 -0.02(-0.81%)
Aug 12, 2022 2.400 2.470 2.387 2.470 30,217 +0.07(+2.92%)
Aug 11, 2022 2.440 2.470 2.383 2.400 20,413 -0.02(-0.83%)
Aug 10, 2022 2.430 2.444 2.350 2.420 24,906 -0.01(-0.41%)
Aug 09, 2022 2.380 2.460 2.370 2.430 45,124 +0.05(+2.10%)
Aug 08, 2022 2.400 2.402 2.330 2.380 45,804 +0.02(+0.85%)
Aug 05, 2022 2.320 2.360 2.280 2.360 36,351 +0.04(+1.72%)
Aug 04, 2022 2.340 2.368 2.320 2.320 29,997 -0.02(-0.85%)
Aug 03, 2022 2.330 2.400 2.311 2.340 53,723 +0.01(+0.43%)
Aug 02, 2022 2.320 2.400 2.300 2.330 19,219 -0.08(-3.32%)
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.