VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

ABIO stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ABIO stock price was $7.17 and low was $5.25.
  • 90 day high was $8.88 and low was $5.25.
  • 52 week high for ARCA biopharma - $20.45 and low - $0.26.

Historical ARCA biopharma prices

Date Open High Low Close Volume
2019-08-19 $5.63 $5.69 $5.25 $5.25 55663
2019-08-16 $5.61 $6.29 $5.38 $5.64 231076
2019-08-15 $5.74 $5.76 $5.55 $5.55 26692
2019-08-14 $5.89 $6.04 $5.64 $5.67 40209
2019-08-13 $5.92 $6.13 $5.80 $6.11 26737
2019-08-12 $6.08 $6.13 $5.86 $5.88 29457
2019-08-09 $6.08 $6.14 $5.82 $6.14 8532
2019-08-08 $6.14 $6.37 $5.80 $6.00 28512
2019-08-07 $6.15 $6.33 $6.00 $6.14 28333
2019-08-06 $6.53 $6.53 $6.00 $6.06 20102
2019-08-05 $6.20 $6.62 $6.06 $6.54 50998
2019-08-02 $6.79 $6.79 $6.00 $6.12 51419
2019-08-01 $6.90 $6.92 $6.18 $6.35 59579
2019-07-31 $6.80 $6.96 $6.60 $6.85 34146
2019-07-30 $6.64 $6.88 $6.60 $6.88 30802
2019-07-29 $6.95 $6.95 $6.60 $6.61 43078
2019-07-26 $6.91 $6.95 $6.76 $6.80 12412
2019-07-25 $6.88 $7.01 $6.67 $6.98 49491
2019-07-24 $6.84 $6.95 $6.72 $6.91 15331
2019-07-23 $7.05 $7.17 $6.79 $6.84 58865
2019-07-22 $6.85 $7.14 $6.79 $7.14 55852
2019-07-19 $6.98 $7.17 $6.90 $6.90 20554
2019-07-18 $7.15 $7.27 $6.87 $6.92 17842
2019-07-17 $7.26 $7.34 $6.88 $7.20 77788
2019-07-16 $6.90 $7.50 $6.82 $7.20 223165
2019-07-15 $6.85 $6.96 $6.70 $6.96 22000
2019-07-12 $6.92 $7.04 $6.83 $6.84 49398
2019-07-11 $6.95 $7.10 $6.85 $6.87 100497
2019-07-10 $6.90 $7.10 $6.82 $6.90 13624
2019-07-09 $6.75 $6.97 $6.66 $6.86 20546
2019-07-08 $6.94 $7.07 $6.63 $6.79 45638
2019-07-05 $7.05 $7.32 $6.90 $6.94 66033
2019-07-03 $7.15 $7.15 $6.88 $6.98 29681
2019-07-02 $7.06 $7.66 $6.87 $7.10 82125
2019-07-01 $7.32 $7.56 $7.00 $7.12 94842
2019-06-28 $7.20 $7.38 $6.85 $7.32 277709
2019-06-27 $6.81 $7.35 $6.81 $7.07 53220
2019-06-26 $7.27 $7.77 $6.79 $6.81 123287
2019-06-25 $6.72 $7.71 $6.72 $7.42 463745
2019-06-24 $6.46 $6.81 $6.46 $6.67 82438
2019-06-21 $6.30 $6.57 $6.30 $6.46 63501
2019-06-20 $6.39 $6.63 $6.17 $6.33 190496
2019-06-19 $6.18 $6.98 $6.07 $6.13 238648
2019-06-18 $6.43 $6.74 $6.10 $6.24 105929
2019-06-17 $6.53 $7.08 $6.40 $6.40 69985
2019-06-14 $6.68 $6.68 $6.25 $6.49 71015
2019-06-13 $6.33 $6.79 $6.26 $6.68 75724
2019-06-12 $6.58 $6.65 $6.33 $6.34 56175
2019-06-11 $6.53 $7.00 $6.51 $6.65 106796
2019-06-10 $7.26 $7.50 $6.50 $6.52 227273

Will ABIO stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT