$2.23 (0%)

Volume: 19.274k

Closed: Feb 03, 2023

Hollow Logo Score: -3.778
ARCA biopharma Stock
$2.23 (0%)

Volume: 19.274k

Closed: Feb 03, 2023

Score Hollow Logo -3.778
NASDAQ:ABIO

ARCA biopharma Stock Price (Quote)

$2.23 ( 0% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $2.17 $2.70 Friday, 3rd Feb 2023 ABIO stock ended at $2.23. During the day the stock fluctuated 1.79% from a day low at $2.23 to a day high of $2.27.
90 days $1.85 $2.70
52 weeks $1.76 $2.70

Historical ARCA biopharma prices

Date Open High Low Close Volume
2023-02-03 $2.23 $2.27 $2.23 $2.23 19 274
2023-02-02 $2.25 $2.25 $2.21 $2.23 21 113
2023-02-01 $2.20 $2.21 $2.19 $2.19 5 540
2023-01-31 $2.26 $2.26 $2.18 $2.20 15 977
2023-01-30 $2.22 $2.23 $2.17 $2.19 19 599
2023-01-27 $2.31 $2.31 $2.18 $2.22 40 068
2023-01-26 $2.33 $2.39 $2.24 $2.27 23 040
2023-01-25 $2.24 $2.30 $2.23 $2.30 32 335
2023-01-24 $2.25 $2.31 $2.25 $2.27 32 923
2023-01-23 $2.27 $2.30 $2.25 $2.29 24 141
2023-01-20 $2.34 $2.34 $2.24 $2.30 26 681
2023-01-19 $2.31 $2.33 $2.27 $2.29 83 217
2023-01-18 $2.32 $2.36 $2.30 $2.30 36 874
2023-01-17 $2.41 $2.41 $2.32 $2.34 24 600
2023-01-13 $2.35 $2.35 $2.34 $2.35 40 415
2023-01-12 $2.34 $2.40 $2.30 $2.35 36 800
2023-01-11 $2.43 $2.46 $2.36 $2.37 127 929
2023-01-10 $2.50 $2.52 $2.46 $2.46 16 700
2023-01-09 $2.60 $2.63 $2.45 $2.49 66 407
2023-01-06 $2.46 $2.70 $2.46 $2.55 153 900
2023-01-05 $2.45 $2.49 $2.45 $2.49 45 348
2023-01-04 $2.44 $2.48 $2.40 $2.47 53 056
2023-01-03 $2.40 $2.43 $2.30 $2.42 37 782
2022-12-30 $2.40 $2.42 $2.30 $2.37 66 997
2022-12-29 $2.40 $2.43 $2.35 $2.43 104 860
2022-12-28 $2.24 $2.36 $2.22 $2.36 28 143
2022-12-27 $2.37 $2.37 $2.22 $2.29 34 281
2022-12-23 $2.40 $2.43 $2.27 $2.35 77 368
2022-12-22 $2.44 $2.44 $2.36 $2.40 63 805
2022-12-21 $2.40 $2.46 $2.39 $2.44 140 783
2022-12-20 $2.33 $2.45 $2.32 $2.40 135 407
2022-12-19 $2.35 $2.40 $2.30 $2.40 15 534
2022-12-16 $2.28 $2.43 $2.28 $2.43 56 718
2022-12-15 $2.28 $2.35 $2.24 $2.32 103 336
2022-12-14 $2.30 $2.30 $2.25 $2.28 26 863
2022-12-13 $2.27 $2.30 $2.25 $2.29 34 892
2022-12-12 $2.23 $2.26 $2.22 $2.25 34 727
2022-12-09 $2.14 $2.21 $2.14 $2.20 20 223
2022-12-08 $2.17 $2.21 $2.17 $2.20 15 793
2022-12-07 $2.07 $2.19 $2.04 $2.17 31 079
2022-12-06 $2.11 $2.11 $2.05 $2.10 18 573
2022-12-05 $2.10 $2.15 $2.09 $2.13 28 926
2022-12-02 $2.03 $2.13 $2.03 $2.11 10 136
2022-12-01 $2.03 $2.10 $2.02 $2.07 8 925
2022-11-30 $2.10 $2.11 $2.05 $2.09 14 220
2022-11-29 $2.08 $2.10 $2.03 $2.06 23 028
2022-11-28 $2.01 $2.08 $2.01 $2.05 8 537
2022-11-25 $2.06 $2.12 $2.04 $2.08 8 977
2022-11-23 $2.07 $2.12 $2.06 $2.10 8 556
2022-11-22 $2.05 $2.13 $2.05 $2.08 17 148

Hot Stocks To Watch:

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