NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.48
-0.150 (-4.13%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Thursday, 25th Apr 2024 ABIO stock ended at $3.48. This is 4.13% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.03% from a day low at $3.41 to a day high of $3.65. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $4.67 | $4.85 | $4.57 | $4.75 | 2 328 961 |
| Feb 18, 2021 | $4.80 | $4.90 | $4.55 | $4.66 | 972 158 |
| Feb 17, 2021 | $5.14 | $5.14 | $4.77 | $4.92 | 1 259 865 |
| Feb 16, 2021 | $5.31 | $5.32 | $5.04 | $5.17 | 1 445 198 |
| Feb 12, 2021 | $5.32 | $5.32 | $5.11 | $5.18 | 1 685 148 |
| Feb 11, 2021 | $5.29 | $5.50 | $5.14 | $5.30 | 4 872 066 |
| Feb 10, 2021 | $5.01 | $5.17 | $4.72 | $5.02 | 2 436 388 |
| Feb 09, 2021 | $5.01 | $5.04 | $4.76 | $4.97 | 1 480 391 |
| Feb 08, 2021 | $4.76 | $5.17 | $4.73 | $4.93 | 3 380 400 |
| Feb 05, 2021 | $4.75 | $4.77 | $4.57 | $4.66 | 1 087 318 |
| Feb 04, 2021 | $4.60 | $4.69 | $4.55 | $4.66 | 664 968 |
| Feb 03, 2021 | $4.48 | $4.71 | $4.47 | $4.54 | 545 076 |
| Feb 02, 2021 | $4.57 | $4.58 | $4.34 | $4.43 | 364 456 |
| Feb 01, 2021 | $4.28 | $4.55 | $4.20 | $4.52 | 875 075 |
| Jan 29, 2021 | $4.24 | $4.44 | $4.16 | $4.20 | 473 754 |
| Jan 28, 2021 | $4.21 | $4.38 | $4.14 | $4.18 | 431 267 |
| Jan 27, 2021 | $4.36 | $4.46 | $4.15 | $4.23 | 691 028 |
| Jan 26, 2021 | $4.51 | $4.60 | $4.47 | $4.51 | 409 294 |
| Jan 25, 2021 | $4.66 | $4.73 | $4.41 | $4.48 | 805 389 |
| Jan 22, 2021 | $4.69 | $4.75 | $4.59 | $4.66 | 795 414 |
| Jan 21, 2021 | $4.63 | $4.84 | $4.57 | $4.65 | 993 042 |
| Jan 20, 2021 | $4.71 | $4.74 | $4.48 | $4.61 | 1 007 512 |
| Jan 19, 2021 | $4.48 | $4.80 | $4.43 | $4.75 | 1 394 612 |
| Jan 15, 2021 | $4.46 | $4.55 | $4.41 | $4.45 | 276 147 |
| Jan 14, 2021 | $4.60 | $4.60 | $4.41 | $4.48 | 529 212 |
