NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.65
+0.200 (+5.80%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Tuesday, 23rd Apr 2024 ABIO stock ended at $3.65. This is 5.80% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 8.70% from a day low at $3.45 to a day high of $3.75. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $2.04 | $2.05 | $2.02 | $2.05 | 10 293 |
| Aug 10, 2023 | $2.02 | $2.04 | $2.01 | $2.04 | 11 534 |
| Aug 09, 2023 | $2.02 | $2.04 | $2.01 | $2.03 | 5 074 |
| Aug 08, 2023 | $2.03 | $2.05 | $2.01 | $2.02 | 4 399 |
| Aug 07, 2023 | $2.01 | $2.05 | $2.01 | $2.04 | 35 529 |
| Aug 04, 2023 | $2.04 | $2.04 | $2.04 | $2.04 | 5 488 |
| Aug 03, 2023 | $2.04 | $2.05 | $2.04 | $2.04 | 9 284 |
| Aug 02, 2023 | $2.05 | $2.05 | $2.04 | $2.05 | 9 555 |
| Aug 01, 2023 | $2.04 | $2.05 | $2.04 | $2.05 | 25 560 |
| Jul 31, 2023 | $2.04 | $2.05 | $2.04 | $2.04 | 8 170 |
| Jul 28, 2023 | $2.03 | $2.05 | $2.03 | $2.04 | 4 193 |
| Jul 27, 2023 | $2.04 | $2.05 | $2.04 | $2.04 | 7 329 |
| Jul 26, 2023 | $2.05 | $2.05 | $2.00 | $2.04 | 22 292 |
| Jul 25, 2023 | $2.02 | $2.03 | $2.00 | $2.03 | 18 274 |
| Jul 24, 2023 | $2.04 | $2.04 | $2.00 | $2.03 | 42 560 |
| Jul 21, 2023 | $2.03 | $2.07 | $2.02 | $2.04 | 7 835 |
| Jul 20, 2023 | $2.02 | $2.08 | $2.02 | $2.03 | 12 271 |
| Jul 19, 2023 | $2.03 | $2.06 | $2.03 | $2.04 | 38 060 |
| Jul 18, 2023 | $2.02 | $2.05 | $2.00 | $2.05 | 30 771 |
| Jul 17, 2023 | $2.02 | $2.05 | $2.02 | $2.04 | 14 443 |
| Jul 14, 2023 | $2.02 | $2.04 | $2.02 | $2.02 | 6 672 |
| Jul 13, 2023 | $2.04 | $2.08 | $2.01 | $2.04 | 31 245 |
| Jul 12, 2023 | $2.04 | $2.09 | $2.04 | $2.06 | 8 809 |
| Jul 11, 2023 | $2.04 | $2.06 | $2.03 | $2.05 | 3 026 |
| Jul 10, 2023 | $2.01 | $2.06 | $2.01 | $2.04 | 21 171 |
