Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Arca Biopharma Inc (NQ: ABIO )

3.700 +0.230 (+6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019 6.000 6.130 5.755 5.790 99,500 -0.36(-5.85%)
May 30, 2019 6.200 6.450 6.020 6.150 175,681 -0.10(-1.60%)
May 29, 2019 6.500 6.780 6.040 6.250 544,357 -0.26(-3.99%)
May 28, 2019 6.870 7.000 6.500 6.510 190,211 -0.46(-6.60%)
May 24, 2019 6.980 7.146 6.780 6.970 65,200 -0.04(-0.57%)
May 23, 2019 7.070 7.320 6.777 7.010 98,951 -0.16(-2.23%)
May 22, 2019 7.830 7.950 7.170 7.170 90,567 -0.78(-9.81%)
May 21, 2019 8.240 8.340 7.700 7.950 129,750 -0.32(-3.87%)
May 20, 2019 9.130 9.380 8.210 8.270 141,582 -1.14(-12.11%)
May 17, 2019 9.130 9.690 9.000 9.410 84,700 +0.11(+1.18%)
May 16, 2019 10.21 10.77 9.280 9.300 156,807 -0.88(-8.64%)
May 15, 2019 10.70 10.99 10.18 10.18 209,168 -0.81(-7.37%)
May 14, 2019 12.46 12.46 10.68 10.99 198,759 -0.71(-6.07%)
May 13, 2019 13.40 13.48 11.56 11.70 204,778 -1.30(-10.00%)
May 10, 2019 13.80 13.80 12.57 13.00 322,300 -2.10(-13.91%)
May 09, 2019 16.59 17.60 14.03 15.10 1,396,403 +0.00(+0.00%)
May 08, 2019 13.50 15.15 12.70 15.10 1,166,633 +2.52(+20.03%)
May 07, 2019 11.34 15.38 11.01 12.58 1,670,757 +1.20(+10.54%)
May 06, 2019 10.56 11.50 10.02 11.38 379,785 +0.48(+4.40%)
May 03, 2019 12.85 12.88 10.25 10.90 985,600 -1.75(-13.83%)
May 02, 2019 18.55 20.45 12.03 12.65 10,931,074 +2.40(+23.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.