ABIO stock price (quote)

$5.11 0.79% Friday, 15th Nov 2019

Close price at the end of the last trading day (Friday, 15th Nov 2019) of the ABIO stock was $5.11. This is 0.79% more than the trading day before Thursday, 14th Nov 2019.

During the day the stock fluctuated 5.24% from a day low at $5.06 to a day high of $5.33.

Quick summary:

  • 30 day high of the ABIO stock price was $6.00 and low was $4.95.
  • 90 day high was $7.44 and low was $4.89.
  • 52 week high for ARCA biopharma - $20.45 and low - $0.26.
Friday November 15, 2019 Change 0.79% Price $5.11
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical ARCA biopharma prices

Date Open High Low Close Volume
2019-11-15 $5.16 $5.33 $5.06 $5.11 57105
2019-11-14 $5.20 $5.20 $5.03 $5.07 11646
2019-11-13 $5.08 $5.23 $5.02 $5.15 42475
2019-11-12 $5.10 $5.39 $5.07 $5.16 50558
2019-11-11 $5.26 $5.43 $5.10 $5.10 30076
2019-11-08 $5.30 $5.47 $5.10 $5.10 87119
2019-11-07 $5.35 $6.00 $5.18 $5.21 237769
2019-11-06 $5.22 $5.47 $5.05 $5.06 38064
2019-11-05 $5.09 $6.00 $5.09 $5.20 213160
2019-11-04 $5.17 $5.24 $5.09 $5.14 8815
2019-11-01 $5.26 $5.26 $5.08 $5.12 9600
2019-10-31 $5.19 $5.29 $4.95 $4.95 22977
2019-10-30 $5.31 $5.32 $5.15 $5.28 11778
2019-10-29 $5.16 $5.44 $5.14 $5.21 23558
2019-10-28 $5.46 $5.55 $5.14 $5.14 31857
2019-10-25 $5.42 $5.42 $5.14 $5.33 17285
2019-10-24 $5.62 $5.64 $5.21 $5.30 31249
2019-10-23 $5.22 $5.57 $5.21 $5.57 51482
2019-10-22 $5.20 $5.35 $5.15 $5.30 11714
2019-10-21 $5.38 $5.42 $5.22 $5.39 9465
2019-10-18 $5.33 $5.48 $5.26 $5.36 8875
2019-10-17 $5.35 $5.65 $5.30 $5.32 21937
2019-10-16 $5.12 $5.65 $5.06 $5.32 54573
2019-10-15 $5.14 $5.74 $5.06 $5.06 54436
2019-10-14 $5.20 $5.20 $5.01 $5.01 21363
2019-10-11 $5.30 $5.42 $5.11 $5.14 19600
2019-10-10 $5.08 $5.30 $4.99 $5.30 35002
2019-10-09 $5.15 $5.28 $5.05 $5.09 28418
2019-10-08 $5.04 $5.37 $5.04 $5.32 6216
2019-10-07 $5.24 $5.39 $5.05 $5.39 15439
2019-10-04 $5.23 $5.60 $5.02 $5.12 57082
2019-10-03 $5.04 $5.34 $4.90 $5.34 47449
2019-10-02 $5.19 $5.33 $5.06 $5.06 19332
2019-10-01 $5.09 $5.50 $5.09 $5.36 10850
2019-09-30 $5.35 $5.41 $5.15 $5.35 19864
2019-09-27 $5.51 $5.51 $5.20 $5.36 11908
2019-09-26 $5.60 $5.60 $5.24 $5.29 17840
2019-09-25 $5.45 $5.52 $5.37 $5.40 11937
2019-09-24 $5.63 $5.66 $5.41 $5.50 38787
2019-09-23 $5.52 $5.72 $5.41 $5.67 56763
2019-09-20 $5.64 $5.78 $5.51 $5.63 41601
2019-09-19 $5.77 $5.83 $5.51 $5.74 62450
2019-09-18 $5.91 $6.13 $5.65 $5.79 76367
2019-09-17 $6.12 $6.40 $5.93 $5.93 67253
2019-09-16 $6.06 $6.47 $6.01 $6.43 55485
2019-09-13 $6.14 $6.29 $5.95 $6.08 44398
2019-09-12 $6.06 $6.30 $5.81 $6.18 180745
2019-09-11 $7.00 $7.44 $6.16 $6.45 2259757
2019-09-10 $5.58 $5.79 $5.41 $5.70 63568
2019-09-09 $5.28 $5.65 $5.23 $5.57 37974
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT