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 (%)
Mar 31, 2022 2.280 2.460 2.252 2.300 756,749 -0.02(-0.86%)
Mar 30, 2022 2.390 2.500 2.320 2.320 211,156 -0.05(-2.11%)
Mar 29, 2022 2.300 2.470 2.295 2.370 141,358 +0.04(+1.72%)
Mar 28, 2022 2.320 2.400 2.210 2.330 179,198 -0.03(-1.27%)
Mar 25, 2022 2.390 2.550 2.330 2.360 249,993 -0.02(-0.84%)
Mar 24, 2022 2.410 2.450 2.320 2.380 62,466 -0.04(-1.86%)
Mar 23, 2022 2.450 2.500 2.285 2.425 284,932 -0.01(-0.21%)
Mar 22, 2022 2.370 2.479 2.370 2.430 67,027 +0.05(+2.10%)
Mar 21, 2022 2.480 2.524 2.360 2.380 137,359 -0.11(-4.42%)
Mar 18, 2022 2.350 2.490 2.330 2.490 294,274 +0.14(+5.96%)
Mar 17, 2022 2.330 2.380 2.270 2.350 246,905 +0.05(+2.17%)
Mar 16, 2022 2.170 2.350 2.140 2.300 368,332 +0.14(+6.48%)
Mar 15, 2022 2.120 2.230 2.120 2.160 180,328 +0.06(+2.86%)
Mar 14, 2022 2.150 2.150 2.080 2.100 100,784 -0.01(-0.47%)
Mar 11, 2022 2.110 2.170 2.100 2.110 56,460 -0.02(-0.94%)
Mar 10, 2022 2.160 2.195 2.080 2.130 111,272 -0.08(-3.62%)
Mar 09, 2022 2.160 2.230 2.123 2.210 112,544 +0.09(+4.25%)
Mar 08, 2022 2.070 2.180 2.030 2.120 158,369 +0.05(+2.42%)
Mar 07, 2022 1.990 2.100 1.950 2.070 178,805 +0.03(+1.47%)
Mar 04, 2022 1.990 2.060 1.990 2.040 126,753 +0.03(+1.49%)
Mar 03, 2022 2.000 2.076 1.990 2.010 62,475 -0.01(-0.50%)
Mar 02, 2022 2.010 2.060 1.910 2.020 155,177 +0.02(+1.00%)
Mar 01, 2022 2.000 2.080 1.980 2.000 132,709 -0.03(-1.48%)
Feb 28, 2022 2.030 2.100 1.980 2.030 70,501 -0.03(-1.46%)
Feb 25, 2022 2.080 2.080 1.990 2.060 86,287 -0.02(-0.96%)
Feb 24, 2022 1.900 2.090 1.840 2.080 105,876 +0.11(+5.58%)
Feb 23, 2022 1.960 2.020 1.940 1.970 161,541 +0.00(+0.00%)
Feb 22, 2022 1.900 2.030 1.860 1.970 186,260 +0.07(+3.68%)
Feb 18, 2022 1.900 0 +0.08(+4.40%)
Feb 17, 2022 1.830 1.855 1.790 1.820 118,604 -0.03(-1.62%)
Feb 16, 2022 1.860 1.880 1.800 1.850 56,903 -0.03(-1.60%)
Feb 15, 2022 1.830 1.910 1.830 1.880 68,007 +0.06(+3.30%)
Feb 14, 2022 1.960 1.960 1.820 1.820 116,159 -0.14(-7.14%)
Feb 11, 2022 2.040 2.070 1.940 1.960 111,648 -0.10(-4.85%)
Feb 10, 2022 1.970 2.080 1.970 2.060 90,506 +0.09(+4.57%)
Feb 09, 2022 1.940 2.020 1.939 1.970 49,511 +0.05(+2.60%)
Feb 08, 2022 1.920 1.950 1.900 1.920 19,377 -0.02(-1.03%)
Feb 07, 2022 1.880 1.990 1.880 1.940 109,076 +0.08(+4.30%)
Feb 04, 2022 1.810 1.890 1.800 1.860 29,062 +0.02(+1.09%)
Feb 03, 2022 1.840 1.840 78,142 +0.01(+0.55%)
Feb 02, 2022 1.910 1.920 1.820 1.830 44,715 -0.08(-4.19%)
Feb 01, 2022 1.890 1.970 1.890 1.910 38,665 +0.02(+1.06%)
Jan 31, 2022 1.770 1.890 120,464 +0.12(+6.78%)
Jan 28, 2022 1.760 1.820 1.735 1.770 96,736 -0.03(-1.67%)
Jan 27, 2022 1.860 1.870 1.790 1.800 108,254 -0.06(-3.23%)
Jan 26, 2022 1.970 1.990 1.860 1.860 112,223 -0.08(-4.12%)
Jan 25, 2022 1.830 1.970 1.770 1.940 71,456 +0.04(+2.11%)
Jan 24, 2022 1.890 1.910 1.710 1.900 319,744 -0.02(-1.04%)
Jan 21, 2022 1.960 2.000 1.876 1.920 179,689 -0.08(-4.00%)
Jan 20, 2022 2.000 2.060 1.987 2.000 72,770 +0.02(+1.27%)
Jan 19, 2022 2.020 2.020 1.920 1.975 122,064 -0.00(-0.25%)
Jan 18, 2022 2.020 2.041 1.970 1.980 93,184 -0.04(-1.98%)
Jan 14, 2022 2.020 0 -0.02(-0.98%)
Jan 13, 2022 2.060 2.080 2.010 2.040 155,212 -0.01(-0.49%)
Jan 12, 2022 2.050 2.110 2.050 2.050 133,178 -0.04(-1.91%)
Jan 11, 2022 2.060 2.140 2.050 2.090 130,759 +0.05(+2.45%)
Jan 10, 2022 2.010 2.070 2.000 2.040 149,675 +0.00(+0.00%)
Jan 07, 2022 2.040 2.120 2.010 2.040 157,192 -0.01(-0.49%)
Jan 06, 2022 2.120 2.128 2.030 2.050 236,868 -0.04(-1.91%)
Jan 05, 2022 2.230 2.250 2.090 2.090 256,864 -0.12(-5.43%)
Jan 04, 2022 2.290 2.310 2.210 2.210 120,608 -0.09(-3.91%)
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.