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 (%)
Jan 31, 2020 5.260 5.270 5.000 5.242 26,600 -0.03(-0.53%)
Jan 30, 2020 5.450 5.500 5.260 5.270 15,840 -0.23(-4.18%)
Jan 29, 2020 5.540 5.664 5.499 5.500 4,841 -0.05(-0.90%)
Jan 28, 2020 5.400 5.570 5.400 5.550 5,415 +0.14(+2.59%)
Jan 27, 2020 5.390 5.800 5.390 5.410 47,197 -0.21(-3.74%)
Jan 24, 2020 5.720 5.720 5.590 5.620 10,500 +0.00(+0.00%)
Jan 23, 2020 5.820 5.826 5.620 5.620 12,553 -0.20(-3.44%)
Jan 22, 2020 5.940 5.940 5.700 5.820 20,270 -0.04(-0.68%)
Jan 21, 2020 5.780 5.960 5.720 5.860 61,412 +0.14(+2.45%)
Jan 17, 2020 5.510 5.790 5.490 5.720 46,800 +0.22(+4.00%)
Jan 16, 2020 5.790 5.800 5.470 5.500 31,986 -0.23(-4.01%)
Jan 15, 2020 6.000 6.100 5.700 5.730 40,026 -0.22(-3.70%)
Jan 14, 2020 6.150 6.340 5.850 5.950 42,633 -0.16(-2.62%)
Jan 13, 2020 6.310 6.387 5.910 6.110 50,317 -0.20(-3.17%)
Jan 10, 2020 6.470 6.470 6.080 6.310 38,500 -0.11(-1.64%)
Jan 09, 2020 6.150 6.510 6.050 6.415 71,743 +0.34(+5.68%)
Jan 08, 2020 5.730 6.440 5.730 6.070 256,045 +0.40(+7.05%)
Jan 07, 2020 5.620 5.770 5.620 5.670 12,136 +0.04(+0.71%)
Jan 06, 2020 5.570 5.800 5.480 5.630 33,809 +0.07(+1.26%)
Jan 03, 2020 5.569 5.710 5.522 5.560 11,200 -0.12(-2.11%)
Jan 02, 2020 5.880 5.990 5.641 5.680 35,407 -0.03(-0.54%)
Dec 31, 2019 5.700 5.770 5.530 5.711 38,200 +0.06(+1.07%)
Dec 30, 2019 5.620 5.770 5.500 5.650 28,767 -0.03(-0.53%)
Dec 27, 2019 5.700 5.870 5.480 5.680 35,200 -0.01(-0.18%)
Dec 26, 2019 6.047 6.047 5.670 5.690 46,533 -0.22(-3.72%)
Dec 24, 2019 6.020 6.200 5.890 5.910 38,100 -0.05(-0.84%)
Dec 23, 2019 5.830 6.250 5.640 5.960 208,269 +0.21(+3.65%)
Dec 20, 2019 5.590 5.750 5.460 5.750 105,700 +0.26(+4.74%)
Dec 19, 2019 5.530 5.650 5.410 5.490 39,661 -0.04(-0.72%)
Dec 18, 2019 5.690 5.900 5.530 5.530 122,445 -0.17(-2.98%)
Dec 17, 2019 5.390 5.700 5.290 5.700 59,622 +0.25(+4.59%)
Dec 16, 2019 5.260 5.450 5.200 5.450 43,217 +0.15(+2.83%)
Dec 13, 2019 5.270 5.521 5.230 5.300 67,000 -0.05(-0.93%)
Dec 12, 2019 5.290 5.500 5.250 5.350 65,991 -0.04(-0.74%)
Dec 11, 2019 5.270 5.450 5.220 5.390 65,578 +0.05(+0.94%)
Dec 10, 2019 5.350 5.550 5.240 5.340 56,656 +0.00(+0.00%)
Dec 09, 2019 5.350 5.600 5.240 5.340 38,742 +0.04(+0.75%)
Dec 06, 2019 5.450 5.750 5.300 5.300 34,100 -0.12(-2.21%)
Dec 05, 2019 5.380 5.500 5.250 5.420 36,342 +0.09(+1.69%)
Dec 04, 2019 5.550 5.660 5.310 5.330 24,908 -0.14(-2.56%)
Dec 03, 2019 5.250 5.510 5.250 5.470 10,633 -0.13(-2.32%)
Dec 02, 2019 5.530 5.660 5.500 5.600 9,160 +0.00(+0.00%)
Nov 29, 2019 5.670 5.750 5.450 5.600 28,600 +0.03(+0.47%)
Nov 27, 2019 5.340 5.990 5.336 5.574 151,800 +0.18(+3.41%)
Nov 26, 2019 5.420 5.480 5.220 5.390 14,505 -0.03(-0.55%)
Nov 25, 2019 5.230 5.420 5.180 5.420 51,531 +0.31(+6.07%)
Nov 22, 2019 5.180 5.250 5.110 5.110 5,500 -0.06(-1.16%)
Nov 21, 2019 5.210 5.320 5.140 5.170 16,057 -0.08(-1.52%)
Nov 20, 2019 5.250 5.300 5.128 5.250 14,898 +0.06(+1.16%)
Nov 19, 2019 5.270 5.290 5.170 5.190 9,216 -0.09(-1.70%)
Nov 18, 2019 5.354 5.354 5.110 5.280 12,991 +0.17(+3.33%)
Nov 15, 2019 5.160 5.325 5.060 5.110 57,100 +0.03(+0.69%)
Nov 14, 2019 5.200 5.200 5.031 5.075 11,646 -0.07(-1.45%)
Nov 13, 2019 5.080 5.230 5.020 5.150 42,475 -0.01(-0.19%)
Nov 12, 2019 5.100 5.390 5.070 5.160 49,558 +0.06(+1.18%)
Nov 11, 2019 5.260 5.430 5.100 5.100 30,076 +0.00(+0.00%)
Nov 08, 2019 5.300 5.470 5.099 5.100 87,100 -0.11(-2.11%)
Nov 07, 2019 5.350 6.000 5.180 5.210 237,769 +0.15(+2.96%)
Nov 06, 2019 5.220 5.470 5.050 5.060 37,236 -0.14(-2.69%)
Nov 05, 2019 5.090 6.000 5.090 5.200 211,460 +0.06(+1.17%)
Nov 04, 2019 5.170 5.240 5.090 5.140 8,815 +0.02(+0.39%)
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.