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 )

3.270 +0.010 (+0.31%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 6, 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 (%)
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%)
Aug 01, 2022 2.420 2.470 2.310 2.410 54,229 -0.04(-1.63%)
Jul 29, 2022 2.420 2.480 2.350 2.450 21,161 +0.06(+2.51%)
Jul 28, 2022 2.400 2.406 2.370 2.390 48,858 +0.03(+1.27%)
Jul 27, 2022 2.410 2.410 2.330 2.360 34,433 -0.03(-1.26%)
Jul 26, 2022 2.360 2.410 2.360 2.390 6,922 +0.00(+0.00%)
Jul 25, 2022 2.400 2.420 2.350 2.390 5,217 -0.02(-0.83%)
Jul 22, 2022 2.470 2.470 2.370 2.410 38,981 -0.05(-2.03%)
Jul 21, 2022 2.340 2.460 2.305 2.460 100,055 +0.10(+4.24%)
Jul 20, 2022 2.460 2.460 2.340 2.360 49,656 -0.06(-2.48%)
Jul 19, 2022 2.412 2.470 2.409 2.420 29,781 +0.02(+0.83%)
Jul 18, 2022 2.470 2.490 2.400 2.400 29,657 -0.09(-3.61%)
Jul 15, 2022 2.460 2.500 2.450 2.490 29,868 +0.03(+1.22%)
Jul 14, 2022 2.502 2.510 2.460 2.460 31,456 -0.04(-1.60%)
Jul 13, 2022 2.440 2.540 2.440 2.500 60,123 +0.01(+0.40%)
Jul 12, 2022 2.510 2.550 2.450 2.490 35,559 -0.01(-0.40%)
Jul 11, 2022 2.520 2.520 2.440 2.500 31,908 -0.01(-0.40%)
Jul 08, 2022 2.420 2.520 2.420 2.510 37,069 +0.06(+2.45%)
Jul 07, 2022 2.510 2.550 2.430 2.450 41,860 -0.06(-2.39%)
Jul 06, 2022 2.500 2.530 2.446 2.510 25,726 +0.00(+0.00%)
Jul 05, 2022 2.370 2.550 2.370 2.510 44,773 +0.03(+1.21%)
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.