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 )

3.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2020 6.660 6.870 6.550 6.620 131,691 -0.08(-1.19%)
Jun 29, 2020 6.840 7.200 6.550 6.700 244,637 -0.15(-2.19%)
Jun 26, 2020 7.100 7.280 6.750 6.850 220,000 -0.15(-2.14%)
Jun 25, 2020 6.760 7.390 6.680 7.000 253,794 +0.05(+0.72%)
Jun 24, 2020 7.120 7.160 6.740 6.950 205,837 -0.25(-3.47%)
Jun 23, 2020 7.770 7.780 7.020 7.200 227,710 -0.32(-4.26%)
Jun 22, 2020 6.890 7.750 6.840 7.520 675,162 +0.57(+8.20%)
Jun 19, 2020 6.940 7.190 6.800 6.950 147,600 -0.01(-0.14%)
Jun 18, 2020 7.020 7.300 6.810 6.960 210,951 -0.18(-2.52%)
Jun 17, 2020 7.120 7.340 7.060 7.140 102,994 -0.02(-0.28%)
Jun 16, 2020 7.180 7.450 7.110 7.160 277,730 +0.03(+0.42%)
Jun 15, 2020 7.030 7.510 7.030 7.130 401,765 -0.04(-0.56%)
Jun 12, 2020 7.550 7.550 7.010 7.170 214,500 -0.04(-0.55%)
Jun 11, 2020 8.030 8.030 7.060 7.210 322,791 -0.87(-10.77%)
Jun 10, 2020 8.120 9.950 7.160 8.080 1,905,604 +0.08(+1.00%)
Jun 09, 2020 8.250 8.360 7.890 8.000 308,009 -0.30(-3.61%)
Jun 08, 2020 8.260 8.458 7.630 8.300 519,870 -0.25(-2.92%)
Jun 05, 2020 7.960 9.430 7.510 8.550 738,700 +0.50(+6.21%)
Jun 04, 2020 8.390 8.500 7.750 8.050 425,814 -0.55(-6.40%)
Jun 03, 2020 9.000 9.040 8.510 8.600 417,145 -0.40(-4.44%)
Jun 02, 2020 9.460 9.470 8.830 9.000 605,833 -0.20(-2.17%)
Jun 01, 2020 10.17 10.25 9.100 9.200 2,080,501 -3.40(-26.98%)
May 29, 2020 13.90 15.00 11.94 12.60 5,494,200 -6.61(-34.41%)
May 28, 2020 8.820 22.00 7.420 19.21 83,619,608 +15.26(+386.33%)
May 27, 2020 3.870 3.970 3.670 3.950 5,005 -0.01(-0.25%)
May 26, 2020 3.980 3.980 3.811 3.960 6,747 +0.13(+3.39%)
May 22, 2020 3.820 3.861 3.730 3.830 9,200 +0.05(+1.32%)
May 21, 2020 3.860 3.860 3.760 3.780 3,860 +0.00(+0.00%)
May 20, 2020 3.780 3.796 3.710 3.780 6,284 -0.02(-0.53%)
May 19, 2020 3.790 3.820 3.700 3.800 4,303 +0.07(+1.88%)
May 18, 2020 3.690 3.790 3.690 3.730 13,649 -0.04(-1.06%)
May 15, 2020 3.840 3.840 3.630 3.770 8,300 -0.09(-2.33%)
May 14, 2020 3.750 3.869 3.510 3.860 11,965 +0.11(+2.93%)
May 13, 2020 4.020 4.020 3.680 3.750 10,070 -0.21(-5.30%)
May 12, 2020 3.880 3.970 3.820 3.960 12,957 -0.02(-0.50%)
May 11, 2020 4.000 4.000 3.799 3.980 5,518 +0.00(+0.00%)
May 08, 2020 3.980 3.980 3.780 3.980 15,000 +0.01(+0.25%)
May 07, 2020 4.190 4.190 3.764 3.970 10,756 +0.08(+2.06%)
May 06, 2020 3.890 3.930 3.720 3.890 16,746 +0.10(+2.64%)
May 05, 2020 3.960 3.960 3.730 3.790 10,996 +0.07(+1.88%)
May 04, 2020 3.590 3.720 3.530 3.720 14,484 +0.19(+5.38%)
May 01, 2020 3.550 3.668 3.200 3.530 7,100 -0.13(-3.55%)
Apr 30, 2020 3.780 4.260 3.660 3.660 41,924 -0.03(-0.81%)
Apr 29, 2020 3.460 3.780 3.460 3.690 13,602 +0.23(+6.65%)
Apr 28, 2020 3.879 3.879 3.260 3.460 60,868 -0.39(-10.13%)
Apr 27, 2020 3.890 4.020 3.700 3.850 11,939 -0.13(-3.26%)
Apr 24, 2020 4.140 4.250 3.900 3.980 10,600 -0.15(-3.64%)
Apr 23, 2020 3.990 4.130 3.860 4.130 8,799 +0.31(+8.12%)
Apr 22, 2020 4.220 4.220 3.710 3.820 23,212 -0.16(-4.02%)
Apr 21, 2020 4.120 4.420 3.800 3.980 20,914 -0.30(-7.01%)
Apr 20, 2020 4.610 4.665 4.100 4.280 25,770 -0.31(-6.75%)
Apr 17, 2020 5.350 5.350 4.255 4.590 58,500 -0.27(-5.56%)
Apr 16, 2020 4.550 5.450 4.450 4.860 117,884 +0.54(+12.50%)
Apr 15, 2020 3.870 4.500 3.780 4.320 92,902 +0.58(+15.51%)
Apr 14, 2020 3.500 3.900 3.500 3.740 33,397 +0.35(+10.44%)
Apr 13, 2020 3.230 3.460 3.032 3.386 27,872 +0.39(+12.88%)
Apr 09, 2020 3.030 3.258 2.950 3.000 38,800 +0.12(+4.17%)
Apr 08, 2020 2.900 2.900 2.761 2.880 7,695 +0.12(+4.35%)
Apr 07, 2020 2.840 2.854 2.630 2.760 15,016 -0.08(-2.65%)
Apr 06, 2020 2.880 3.020 2.820 2.835 24,127 -0.00(-0.18%)
Apr 03, 2020 2.800 2.870 2.800 2.840 10,800 +0.02(+0.71%)
Apr 02, 2020 2.730 2.820 2.665 2.820 3,529 +0.13(+4.83%)
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.