Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

4.160 +0.240 (+6.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.050 4.360 3.900 4.160 445,245 +0.24(+6.12%)
Aug 22, 2024 3.980 4.100 3.840 3.920 203,686 +0.05(+1.29%)
Aug 21, 2024 3.700 3.990 3.700 3.870 207,039 +0.20(+5.45%)
Aug 20, 2024 3.730 3.800 3.580 3.670 177,313 +0.09(+2.51%)
Aug 19, 2024 3.100 3.670 3.080 3.580 600,794 +0.63(+21.36%)
Aug 16, 2024 2.840 3.000 2.840 2.950 211,628 +0.08(+2.79%)
Aug 15, 2024 2.830 2.890 2.800 2.870 45,803 +0.08(+3.05%)
Aug 14, 2024 2.740 2.830 2.600 2.785 66,806 +0.04(+1.64%)
Aug 13, 2024 2.880 2.880 2.700 2.740 18,401 +0.00(+0.00%)
Aug 12, 2024 2.860 2.960 2.718 2.740 56,520 -0.07(-2.49%)
Aug 09, 2024 2.940 3.050 2.750 2.810 65,375 -0.14(-4.75%)
Aug 08, 2024 2.690 2.950 2.690 2.950 32,674 +0.18(+6.50%)
Aug 07, 2024 2.970 3.090 2.690 2.770 7,286 -0.11(-3.82%)
Aug 06, 2024 2.850 2.975 2.800 2.880 34,630 -0.02(-0.69%)
Aug 05, 2024 3.060 3.060 2.690 2.900 73,061 -0.21(-6.75%)
Aug 02, 2024 3.010 3.160 2.870 3.110 46,499 +0.15(+5.07%)
Aug 01, 2024 2.950 3.000 2.910 2.960 55,022 -0.04(-1.33%)
Jul 31, 2024 2.950 3.040 2.920 3.000 24,463 +0.00(+0.00%)
Jul 30, 2024 3.090 3.090 2.940 3.000 40,842 -0.10(-3.23%)
Jul 29, 2024 3.160 3.240 3.000 3.100 45,861 -0.04(-1.27%)
Jul 26, 2024 3.060 3.290 3.010 3.140 124,748 +0.07(+2.28%)
Jul 25, 2024 3.100 3.145 2.950 3.070 123,002 -0.03(-0.97%)
Jul 24, 2024 3.130 3.200 3.010 3.100 273,796 -0.02(-0.64%)
Jul 23, 2024 3.260 3.330 3.120 3.120 67,560 -0.14(-4.29%)
Jul 22, 2024 3.220 3.390 3.209 3.260 23,535 -0.03(-0.76%)
Jul 19, 2024 3.250 3.300 3.160 3.285 37,463 -0.02(-0.76%)
Jul 18, 2024 3.490 3.650 3.220 3.310 141,382 -0.18(-5.16%)
Jul 17, 2024 3.550 3.670 3.400 3.490 90,429 -0.06(-1.69%)
Jul 16, 2024 3.690 3.690 3.510 3.550 96,050 +0.07(+2.01%)
Jul 15, 2024 3.460 3.585 3.401 3.480 317,034 +0.13(+3.88%)
Jul 12, 2024 3.280 3.400 3.280 3.350 17,786 +0.03(+0.90%)
Jul 11, 2024 3.550 3.550 3.280 3.320 293,027 -0.12(-3.49%)
Jul 10, 2024 3.540 3.542 3.290 3.440 102,256 -0.02(-0.58%)
Jul 09, 2024 3.500 3.600 3.420 3.460 40,837 -0.02(-0.57%)
Jul 08, 2024 3.520 3.600 3.311 3.480 79,754 +0.04(+1.16%)
Jul 05, 2024 3.390 3.660 3.240 3.440 128,435 -0.03(-0.86%)
Jul 03, 2024 3.740 3.770 3.360 3.470 211,365 -0.14(-3.88%)
Jul 02, 2024 3.720 3.960 3.610 3.610 184,871 -0.19(-5.00%)
Jul 01, 2024 3.850 3.850 3.670 3.800 20,438 -0.03(-0.78%)
Jun 28, 2024 3.620 3.830 3.620 3.830 58,837 +0.23(+6.39%)
Jun 27, 2024 3.120 3.670 3.120 3.600 28,162 +0.13(+3.72%)
Jun 26, 2024 3.570 3.570 3.435 3.471 16,703 -0.10(-2.77%)
Jun 25, 2024 3.490 3.600 3.360 3.570 32,356 +0.08(+2.29%)
Jun 24, 2024 3.410 3.600 3.410 3.490 33,233 -0.01(-0.29%)
Jun 21, 2024 3.290 3.550 3.140 3.500 128,001 +0.24(+7.36%)
Jun 20, 2024 3.280 3.340 3.200 3.260 27,934 -0.08(-2.40%)
Jun 18, 2024 3.290 3.340 3.105 3.340 153,303 +0.12(+3.73%)
Jun 17, 2024 3.260 3.340 3.200 3.220 24,957 -0.09(-2.72%)
Jun 14, 2024 3.310 3.310 3.110 3.310 30,836 -0.01(-0.30%)
Jun 13, 2024 3.330 3.350 3.300 3.320 16,662 -0.02(-0.60%)
Jun 12, 2024 3.230 3.420 3.230 3.340 32,114 +0.06(+1.83%)
Jun 11, 2024 3.200 3.326 3.200 3.280 13,535 +0.08(+2.50%)
Jun 10, 2024 3.060 3.240 2.900 3.200 124,733 -0.08(-2.44%)
Jun 07, 2024 3.290 3.450 3.220 3.280 30,615 -0.03(-0.91%)
Jun 06, 2024 3.220 3.344 3.210 3.310 68,738 +0.00(+0.00%)
Jun 05, 2024 3.460 3.550 3.300 3.310 54,174 -0.20(-5.70%)
Jun 04, 2024 4.000 4.070 3.300 3.510 216,878 -0.22(-5.90%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.