NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$1.76
+0.0100 (+0.571%)
At Close: Mar 28, 2024
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 |