Range Low Price High Price Comment
30 days $1.58 $1.80 Thursday, 28th Mar 2024 ABIO stock ended at $1.76. This is 0.571% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.28% from a day low at $1.73 to a day high of $1.77.
90 days $1.56 $1.80
52 weeks $1.56 $2.16

Historical ARCA biopharma prices

Date Open High Low Close Volume
2023-11-02 $1.78 $1.90 $1.78 $1.80 15 019
2023-11-01 $1.78 $1.83 $1.77 $1.80 22 423
2023-10-31 $1.78 $1.80 $1.76 $1.79 26 597
2023-10-30 $1.83 $1.89 $1.80 $1.80 37 885
2023-10-27 $1.97 $1.99 $1.82 $1.87 56 155
2023-10-26 $1.97 $1.99 $1.96 $1.96 15 056
2023-10-25 $1.97 $2.00 $1.96 $1.96 18 826
2023-10-24 $1.97 $1.98 $1.96 $1.97 11 851
2023-10-23 $2.05 $2.05 $1.97 $1.98 38 801
2023-10-20 $2.04 $2.05 $2.00 $2.03 101 790
2023-10-19 $2.02 $2.05 $2.00 $2.03 20 604
2023-10-18 $2.04 $2.04 $2.01 $2.04 10 183
2023-10-17 $2.01 $2.04 $2.01 $2.04 5 632
2023-10-16 $2.04 $2.04 $2.01 $2.02 14 253
2023-10-13 $2.03 $2.04 $2.02 $2.04 2 977
2023-10-12 $2.06 $2.06 $2.01 $2.03 48 696
2023-10-11 $2.01 $2.06 $2.01 $2.05 26 402
2023-10-10 $2.03 $2.05 $2.01 $2.05 31 824
2023-10-09 $2.02 $2.05 $2.02 $2.04 3 919
2023-10-06 $2.00 $2.05 $2.00 $2.03 5 385
2023-10-05 $2.00 $2.05 $2.00 $2.05 9 068
2023-10-04 $2.02 $2.05 $2.00 $2.02 11 750
2023-10-03 $2.04 $2.05 $2.01 $2.02 31 613
2023-10-02 $2.01 $2.04 $2.00 $2.01 36 399
2023-09-29 $2.01 $2.02 $2.01 $2.01 18 686
Click to get the best stock tips daily for free!

About ARCA biopharma

ARCA biopharma ARCA biopharma, Inc., a clinical-stage biopharmaceutical company, develops and commercializes genetically targeted therapies for cardiovascular diseases. Its lead product candidates are Recombinant Nematode Anticoagulant Protein c2 (rNAPc2) (AB201), which is in Phase IIb clinical trial for the treatment for COVID-19; and Gencaro (bucindolol hydrochloride), a pharmacogenetically-targeted beta-adrenergic receptor antagonist that has completed Phase... ABIO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT