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 (%)
Jun 30, 2023 2.030 2.030 2.010 2.030 20,265 +0.01(+0.50%)
Jun 29, 2023 2.010 2.020 2.010 2.020 16,422 +0.00(+0.00%)
Jun 28, 2023 2.012 2.030 2.001 2.020 11,025 -0.01(-0.49%)
Jun 27, 2023 2.040 2.045 2.000 2.030 27,321 -0.01(-0.49%)
Jun 26, 2023 2.030 2.050 2.010 2.040 18,477 +0.00(+0.00%)
Jun 23, 2023 2.090 2.090 2.030 2.040 102,540 -0.06(-2.86%)
Jun 22, 2023 2.120 2.120 2.050 2.100 9,058 +0.00(+0.00%)
Jun 21, 2023 2.060 2.120 2.030 2.100 43,776 -0.00(-0.24%)
Jun 20, 2023 2.080 2.105 2.060 2.105 91,210 +0.00(+0.24%)
Jun 16, 2023 2.080 2.160 2.050 2.100 113,843 +0.00(+0.00%)
Jun 15, 2023 2.020 2.110 2.020 2.100 30,892 +0.04(+1.94%)
May 08, 2023 2.070 2.100 1.990 2.060 53,000 -0.05(-2.35%)
May 05, 2023 2.060 2.140 2.060 2.110 12,545 +0.03(+1.42%)
May 04, 2023 2.050 2.100 2.020 2.080 14,411 -0.02(-0.95%)
May 03, 2023 2.000 2.130 2.000 2.100 76,996 +0.05(+2.38%)
May 02, 2023 2.010 2.080 2.010 2.051 14,334 +0.02(+1.04%)
May 01, 2023 1.960 2.050 1.960 2.030 20,683 +0.03(+1.50%)
Apr 28, 2023 1.960 2.000 1.950 2.000 10,191 +0.01(+0.50%)
Apr 27, 2023 1.970 2.000 1.950 1.990 26,194 -0.01(-0.50%)
Apr 26, 2023 1.950 2.000 1.930 2.000 23,173 +0.04(+2.04%)
Apr 25, 2023 1.960 1.984 1.940 1.960 6,818 +0.00(+0.00%)
Apr 24, 2023 1.950 1.980 1.940 1.960 7,982 +0.02(+1.03%)
Apr 21, 2023 1.930 1.970 1.912 1.940 37,382 -0.04(-1.92%)
Apr 20, 2023 1.980 2.005 1.970 1.978 17,310 -0.00(-0.10%)
Apr 19, 2023 1.970 2.020 1.969 1.980 8,635 -0.02(-1.00%)
Apr 18, 2023 1.971 2.038 1.970 2.000 20,313 -0.03(-1.70%)
Apr 17, 2023 2.020 2.040 2.000 2.035 5,195 +0.03(+1.63%)
Apr 14, 2023 1.985 2.040 1.985 2.002 5,079 -0.04(-1.75%)
Apr 13, 2023 1.960 2.050 1.960 2.038 11,005 +0.04(+1.88%)
Apr 12, 2023 1.960 2.040 1.940 2.000 16,996 +0.00(+0.00%)
Apr 11, 2023 2.050 2.050 1.980 2.000 25,624 -0.02(-0.99%)
Apr 10, 2023 1.940 2.020 1.940 2.020 14,639 +0.05(+2.54%)
Apr 06, 2023 2.000 2.030 1.950 1.970 20,923 +0.02(+1.03%)
Apr 05, 2023 1.950 1.990 1.930 1.950 37,814 -0.04(-2.01%)
Apr 04, 2023 1.960 1.990 1.930 1.990 58,613 +0.04(+2.05%)
Apr 03, 2023 1.980 1.990 1.950 1.950 7,711 -0.04(-2.01%)
Mar 31, 2023 2.000 2.040 1.940 1.990 46,131 -0.02(-1.00%)
Mar 30, 2023 2.000 2.050 2.000 2.010 28,480 +0.00(+0.00%)
Mar 29, 2023 2.010 2.030 2.010 2.010 20,993 -0.02(-0.99%)
Mar 28, 2023 2.040 2.090 2.002 2.030 20,508 -0.04(-1.89%)
Mar 27, 2023 2.060 2.100 2.020 2.069 11,481 -0.01(-0.52%)
Mar 24, 2023 2.000 2.080 2.000 2.080 33,578 +0.05(+2.46%)
Mar 23, 2023 2.050 2.080 2.010 2.030 25,744 -0.02(-0.98%)
Mar 22, 2023 2.100 2.100 2.050 2.050 15,419 -0.06(-2.84%)
Mar 21, 2023 2.050 2.140 2.010 2.110 82,301 +0.03(+1.44%)
Mar 20, 2023 2.140 2.140 2.050 2.080 50,496 -0.06(-2.80%)
Mar 17, 2023 2.090 2.140 2.050 2.140 60,730 +0.01(+0.47%)
Mar 16, 2023 2.170 2.170 2.110 2.130 20,701 -0.04(-1.84%)
Mar 15, 2023 2.150 2.210 2.103 2.170 38,524 +0.00(+0.00%)
Mar 14, 2023 2.130 2.200 2.130 2.170 25,678 +0.02(+0.93%)
Mar 13, 2023 2.140 2.170 2.130 2.150 11,502 -0.03(-1.38%)
Mar 10, 2023 2.150 2.180 2.140 2.180 26,792 +0.02(+0.93%)
Mar 09, 2023 2.150 2.210 2.155 2.160 7,840 -0.01(-0.34%)
Mar 08, 2023 2.120 2.190 2.120 2.167 37,379 -0.02(-1.04%)
Mar 07, 2023 2.150 2.200 2.150 2.190 8,348 +0.01(+0.46%)
Mar 06, 2023 2.180 2.180 2.140 2.180 12,698 +0.02(+0.93%)
Mar 03, 2023 2.210 2.225 2.150 2.160 20,728 -0.03(-1.37%)
Mar 02, 2023 2.270 2.270 2.110 2.190 20,278 -0.02(-0.90%)
Mar 01, 2023 2.190 2.230 2.175 2.210 41,716 +0.01(+0.45%)
Feb 28, 2023 2.170 2.230 2.170 2.200 6,471 +0.03(+1.38%)
Feb 27, 2023 2.120 2.175 2.090 2.170 21,586 +0.08(+3.83%)
Feb 24, 2023 2.090 2.100 2.050 2.090 9,765 -0.01(-0.48%)
Feb 23, 2023 2.120 2.131 2.100 2.100 6,373 -0.02(-0.94%)
Feb 22, 2023 2.115 2.140 2.090 2.120 4,608 +0.00(+0.00%)
Feb 21, 2023 2.140 2.150 2.100 2.120 59,462 +0.00(+0.00%)
Feb 17, 2023 2.110 2.150 2.090 2.120 14,703 +0.03(+1.44%)
Feb 16, 2023 2.110 2.130 2.080 2.090 13,326 -0.01(-0.48%)
Feb 15, 2023 2.115 2.190 2.060 2.100 6,575 +0.03(+1.45%)
Feb 14, 2023 2.020 2.130 2.020 2.070 30,550 +0.05(+2.48%)
Feb 13, 2023 2.030 2.070 2.010 2.020 33,948 -0.03(-1.46%)
Feb 10, 2023 2.100 2.100 2.010 2.050 29,736 -0.02(-0.97%)
Feb 09, 2023 2.200 2.200 2.060 2.070 25,444 -0.10(-4.61%)
Feb 08, 2023 2.196 2.223 2.170 2.170 26,329 -0.03(-1.36%)
Feb 07, 2023 2.225 2.240 2.190 2.200 12,616 -0.03(-1.35%)
Feb 06, 2023 2.200 2.250 2.200 2.230 31,829 +0.00(+0.00%)
Feb 03, 2023 2.230 2.320 2.230 2.230 19,279 +0.00(+0.00%)
Feb 02, 2023 2.250 2.250 2.210 2.230 21,937 +0.04(+1.83%)
Feb 01, 2023 2.200 2.210 2.190 2.190 5,543 -0.01(-0.45%)
Jan 31, 2023 2.260 2.260 2.180 2.200 15,977 +0.01(+0.46%)
Jan 30, 2023 2.220 2.230 2.171 2.190 19,599 -0.03(-1.35%)
Jan 27, 2023 2.308 2.308 2.180 2.220 40,078 -0.05(-2.20%)
Jan 26, 2023 2.330 2.394 2.240 2.270 23,041 -0.03(-1.30%)
Jan 25, 2023 2.240 2.300 2.230 2.300 32,335 +0.03(+1.32%)
Jan 24, 2023 2.250 2.310 2.250 2.270 33,024 -0.02(-0.87%)
Jan 23, 2023 2.270 2.300 2.250 2.290 24,191 -0.01(-0.43%)
Jan 20, 2023 2.340 2.340 2.240 2.300 26,681 +0.01(+0.43%)
Jan 19, 2023 2.310 2.330 2.270 2.290 83,217 -0.01(-0.43%)
Jan 18, 2023 2.320 2.360 2.300 2.300 36,734 -0.04(-1.71%)
Jan 17, 2023 2.410 2.410 2.320 2.340 24,583 -0.01(-0.21%)
Jan 13, 2023 2.350 2.350 2.340 2.345 40,415 -0.00(-0.21%)
Jan 12, 2023 2.340 2.400 2.300 2.350 36,768 -0.02(-0.84%)
Jan 11, 2023 2.430 2.460 2.360 2.370 127,929 -0.09(-3.66%)
Jan 10, 2023 2.500 2.515 2.460 2.460 16,679 -0.03(-1.20%)
Jan 09, 2023 2.600 2.630 2.450 2.490 66,407 -0.06(-2.35%)
Jan 06, 2023 2.460 2.700 2.460 2.550 153,922 +0.06(+2.41%)
Jan 05, 2023 2.450 2.490 2.450 2.490 45,856 +0.02(+0.81%)
Jan 04, 2023 2.440 2.480 2.400 2.470 53,056 +0.05(+2.07%)
Jan 03, 2023 2.400 2.430 2.300 2.420 37,783 +0.05(+2.11%)
Dec 30, 2022 2.400 2.420 2.300 2.370 69,668 -0.06(-2.47%)
Dec 29, 2022 2.400 2.430 2.350 2.430 104,860 +0.07(+2.97%)
Dec 28, 2022 2.240 2.360 2.224 2.360 28,143 +0.07(+3.06%)
Dec 27, 2022 2.370 2.370 2.220 2.290 34,306 -0.06(-2.55%)
Dec 23, 2022 2.400 2.430 2.270 2.350 77,368 -0.05(-2.08%)
Dec 22, 2022 2.440 2.440 2.360 2.400 63,805 -0.04(-1.44%)
Dec 21, 2022 2.400 2.460 2.390 2.435 140,783 +0.04(+1.46%)
Dec 20, 2022 2.330 2.450 2.320 2.400 135,407 +0.00(+0.00%)
Dec 19, 2022 2.350 2.400 2.295 2.400 15,534 -0.03(-1.23%)
Dec 16, 2022 2.280 2.430 2.280 2.430 56,718 +0.11(+4.74%)
Dec 15, 2022 2.280 2.350 2.235 2.320 103,335 +0.04(+1.75%)
Dec 14, 2022 2.300 2.300 2.245 2.280 26,863 -0.01(-0.44%)
Dec 13, 2022 2.270 2.300 2.250 2.290 34,892 +0.04(+1.78%)
Dec 12, 2022 2.230 2.260 2.220 2.250 34,727 +0.05(+2.27%)
Dec 09, 2022 2.142 2.210 2.142 2.200 20,223 -0.00(-0.03%)
Dec 08, 2022 2.174 2.210 2.170 2.201 15,768 +0.03(+1.34%)
Dec 07, 2022 2.070 2.190 2.040 2.171 31,079 +0.07(+3.41%)
Dec 06, 2022 2.110 2.110 2.050 2.100 18,573 -0.03(-1.41%)
Dec 05, 2022 2.100 2.150 2.090 2.130 28,926 +0.02(+1.19%)
Dec 02, 2022 2.030 2.130 2.030 2.105 10,136 +0.03(+1.69%)
Dec 01, 2022 2.033 2.103 2.020 2.070 8,925 -0.02(-0.95%)
Nov 30, 2022 2.100 2.110 2.050 2.090 14,220 +0.03(+1.45%)
Nov 29, 2022 2.080 2.100 2.030 2.060 23,028 +0.01(+0.49%)
Nov 28, 2022 2.010 2.080 2.010 2.050 8,537 -0.03(-1.44%)
Nov 25, 2022 2.060 2.120 2.040 2.080 8,977 -0.02(-0.95%)
Nov 23, 2022 2.070 2.115 2.060 2.100 8,556 +0.02(+0.96%)
Nov 22, 2022 2.050 2.130 2.050 2.080 17,148 +0.01(+0.48%)
Nov 21, 2022 2.000 2.080 2.000 2.070 35,885 +0.07(+3.38%)
Nov 18, 2022 2.020 2.020 1.951 2.002 15,403 +0.02(+1.13%)
Nov 17, 2022 1.990 2.020 1.950 1.980 29,129 +0.00(+0.00%)
Nov 16, 2022 2.012 2.030 1.962 1.980 41,666 -0.02(-1.00%)
Nov 15, 2022 2.050 2.050 1.960 2.000 14,020 -0.05(-2.44%)
Nov 14, 2022 2.000 2.080 1.965 2.050 35,706 +0.04(+2.00%)
Nov 11, 2022 1.880 2.010 1.860 2.010 24,740 +0.15(+8.06%)
Nov 10, 2022 2.040 2.040 1.850 1.860 23,631 -0.13(-6.32%)
Nov 09, 2022 2.070 2.110 1.980 1.986 34,693 -0.07(-3.62%)
Nov 08, 2022 2.070 2.071 2.050 2.060 12,160 +0.00(+0.00%)
Nov 07, 2022 2.020 2.084 2.020 2.060 24,095 +0.00(+0.00%)
Nov 04, 2022 2.050 2.116 2.050 2.060 9,646 -0.02(-0.96%)
Nov 03, 2022 2.100 2.120 2.080 2.080 27,860 -0.04(-2.12%)
Nov 02, 2022 2.170 2.190 2.110 2.125 17,620 -0.02(-1.16%)
Nov 01, 2022 2.190 2.190 2.120 2.150 20,543 +0.00(+0.00%)
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%)
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.