NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.25
+0.0400 (+1.25%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.65 | $3.88 | Thursday, 18th Apr 2024 ABIO stock ended at $3.25. This is 1.25% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.07% from a day low at $3.13 to a day high of $3.32. |
| 90 days | $1.56 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-06 | $4.25 | $4.36 | $4.12 | $4.13 | 326 210 |
| 2021-01-05 | $4.13 | $4.29 | $4.10 | $4.26 | 245 482 |
| 2021-01-04 | $4.02 | $4.19 | $4.02 | $4.16 | 336 634 |
| 2020-12-31 | $4.08 | $4.14 | $3.96 | $4.01 | 578 880 |
| 2020-12-30 | $4.01 | $4.10 | $4.01 | $4.08 | 276 477 |
| 2020-12-29 | $4.19 | $4.19 | $3.98 | $4.00 | 550 473 |
| 2020-12-28 | $4.26 | $4.32 | $4.15 | $4.16 | 321 360 |
| 2020-12-24 | $4.41 | $4.42 | $4.18 | $4.25 | 398 064 |
| 2020-12-23 | $4.48 | $4.49 | $4.30 | $4.36 | 406 765 |
| 2020-12-22 | $4.37 | $4.75 | $4.32 | $4.43 | 3 154 228 |
| 2020-12-21 | $4.03 | $4.53 | $3.97 | $4.27 | 1 422 578 |
| 2020-12-18 | $4.07 | $4.19 | $4.00 | $4.00 | 331 959 |
| 2020-12-17 | $4.14 | $4.17 | $4.05 | $4.08 | 176 632 |
| 2020-12-16 | $4.14 | $4.18 | $4.05 | $4.12 | 247 354 |
| 2020-12-15 | $4.26 | $4.34 | $4.08 | $4.15 | 534 633 |
| 2020-12-14 | $4.44 | $4.50 | $4.27 | $4.30 | 216 516 |
| 2020-12-11 | $4.37 | $4.60 | $4.31 | $4.43 | 775 146 |
| 2020-12-10 | $4.10 | $4.34 | $4.06 | $4.30 | 388 999 |
| 2020-12-09 | $4.12 | $4.18 | $3.97 | $4.12 | 235 178 |
| 2020-12-08 | $4.09 | $4.20 | $4.09 | $4.15 | 242 999 |
| 2020-12-07 | $4.19 | $4.24 | $4.09 | $4.09 | 172 282 |
| 2020-12-04 | $4.27 | $4.31 | $4.17 | $4.19 | 168 067 |
| 2020-12-03 | $4.24 | $4.35 | $4.21 | $4.26 | 186 324 |
| 2020-12-02 | $4.18 | $4.33 | $4.10 | $4.27 | 288 994 |
| 2020-12-01 | $4.24 | $4.24 | $4.10 | $4.19 | 255 288 |
