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 |
| 2024-04-18 | $3.19 | $3.32 | $3.13 | $3.25 | 218 431 |
| 2024-04-17 | $3.24 | $3.31 | $3.13 | $3.21 | 95 037 |
| 2024-04-16 | $3.17 | $3.31 | $3.13 | $3.27 | 294 855 |
| 2024-04-15 | $3.25 | $3.27 | $3.15 | $3.18 | 134 489 |
| 2024-04-12 | $3.29 | $3.31 | $3.15 | $3.23 | 351 095 |
| 2024-04-11 | $3.11 | $3.27 | $3.10 | $3.25 | 153 785 |
| 2024-04-10 | $3.13 | $3.19 | $3.04 | $3.14 | 206 408 |
| 2024-04-09 | $3.00 | $3.33 | $2.98 | $3.13 | 570 308 |
| 2024-04-08 | $3.06 | $3.10 | $2.95 | $3.00 | 600 881 |
| 2024-04-05 | $2.96 | $3.18 | $2.95 | $3.09 | 580 748 |
| 2024-04-04 | $2.99 | $3.14 | $2.90 | $3.08 | 2 739 759 |
| 2024-04-03 | $2.91 | $3.88 | $2.88 | $3.25 | 80 532 331 |
| 2024-04-02 | $1.75 | $1.75 | $1.69 | $1.71 | 12 548 |
| 2024-04-01 | $1.78 | $1.78 | $1.75 | $1.75 | 15 244 |
| 2024-03-28 | $1.76 | $1.77 | $1.73 | $1.76 | 8 940 |
| 2024-03-27 | $1.69 | $1.75 | $1.69 | $1.75 | 7 222 |
| 2024-03-26 | $1.70 | $1.73 | $1.69 | $1.71 | 27 950 |
| 2024-03-25 | $1.78 | $1.78 | $1.71 | $1.73 | 40 139 |
| 2024-03-22 | $1.78 | $1.78 | $1.75 | $1.77 | 11 103 |
| 2024-03-21 | $1.76 | $1.80 | $1.71 | $1.78 | 47 063 |
| 2024-03-20 | $1.74 | $1.75 | $1.70 | $1.75 | 5 202 |
| 2024-03-19 | $1.73 | $1.74 | $1.65 | $1.74 | 57 919 |
| 2024-03-18 | $1.70 | $1.72 | $1.68 | $1.72 | 39 584 |
| 2024-03-15 | $1.73 | $1.73 | $1.68 | $1.69 | 35 218 |
| 2024-03-14 | $1.70 | $1.70 | $1.66 | $1.70 | 59 167 |
