Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Arca Biopharma Inc (NQ: ABIO )

3.340 +0.060 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 31, 2020 5.050 5.550 5.010 5.480 495,383 +0.49(+9.82%)
Aug 28, 2020 5.060 5.150 4.900 4.990 415,200 -0.11(-2.16%)
Aug 27, 2020 5.340 5.340 4.880 5.100 570,261 -0.24(-4.49%)
Aug 26, 2020 5.620 5.650 5.230 5.340 496,958 -0.31(-5.49%)
Aug 25, 2020 5.480 5.700 5.360 5.650 693,136 +0.08(+1.44%)
Aug 24, 2020 5.630 5.690 5.380 5.570 621,676 -0.01(-0.18%)
Aug 21, 2020 5.670 5.761 5.520 5.580 394,100 -0.09(-1.59%)
Aug 20, 2020 5.590 5.710 5.520 5.670 409,606 -0.02(-0.35%)
Aug 19, 2020 6.000 6.070 5.590 5.690 676,299 -0.32(-5.32%)
Aug 18, 2020 6.000 6.100 5.950 6.010 531,234 -0.01(-0.17%)
Aug 17, 2020 6.050 6.180 5.950 6.020 528,243 +0.07(+1.18%)
Aug 14, 2020 5.900 6.050 5.900 5.950 379,400 -0.01(-0.17%)
Aug 13, 2020 6.200 6.260 5.860 5.960 1,004,086 -0.32(-5.10%)
Aug 12, 2020 6.800 6.890 6.160 6.280 2,689,399 -0.51(-7.51%)
Aug 11, 2020 6.930 6.970 6.700 6.790 958,327 -0.05(-0.73%)
Aug 10, 2020 6.910 6.990 6.670 6.840 1,018,725 -0.04(-0.58%)
Aug 07, 2020 6.900 6.940 6.800 6.880 1,250,200 +0.14(+2.08%)
Aug 06, 2020 6.640 6.750 6.440 6.740 923,228 -0.03(-0.44%)
Aug 05, 2020 6.790 6.840 6.640 6.770 822,653 -0.01(-0.15%)
Aug 04, 2020 6.760 6.900 6.720 6.780 531,196 +0.16(+2.42%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.