Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ARCA biopharma Stock Price (Quote) NASDAQ:ABIO
$2.70 ( 1.12% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.62 | $3.00 | Monday, 25th Oct 2021 ABIO stock ended at $2.70. This is 1.12% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 4.01% from a day low at $2.62 to a day high of $2.73. |
| 90 days | $2.62 | $3.84 | |
| 52 weeks | $2.62 | $5.50 |
Historical ARCA biopharma prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $2.66 | $2.73 | $2.62 | $2.70 | 127 043 |
| 2021-10-22 | $2.75 | $2.76 | $2.65 | $2.67 | 94 485 |
| 2021-10-21 | $2.76 | $2.79 | $2.73 | $2.77 | 63 829 |
| 2021-10-20 | $2.74 | $2.80 | $2.73 | $2.76 | 56 192 |
| 2021-10-19 | $2.75 | $2.77 | $2.72 | $2.74 | 53 838 |
| 2021-10-18 | $2.76 | $2.83 | $2.70 | $2.73 | 65 321 |
| 2021-10-15 | $2.84 | $2.85 | $2.77 | $2.79 | 77 254 |
| 2021-10-14 | $2.86 | $2.89 | $2.82 | $2.83 | 109 009 |
| 2021-10-13 | $2.79 | $2.91 | $2.73 | $2.87 | 188 031 |
| 2021-10-12 | $2.69 | $2.76 | $2.65 | $2.75 | 131 654 |
| 2021-10-11 | $2.68 | $2.74 | $2.68 | $2.69 | 63 018 |
| 2021-10-08 | $2.79 | $2.79 | $2.68 | $2.71 | 135 975 |
| 2021-10-07 | $2.78 | $2.85 | $2.71 | $2.75 | 143 308 |
| 2021-10-06 | $2.78 | $2.84 | $2.72 | $2.77 | 134 869 |
| 2021-10-05 | $2.89 | $2.90 | $2.78 | $2.81 | 139 177 |
| 2021-10-04 | $2.95 | $2.95 | $2.83 | $2.89 | 73 687 |
| 2021-10-01 | $2.94 | $2.98 | $2.90 | $2.97 | 103 311 |
| 2021-09-30 | $2.83 | $2.98 | $2.81 | $2.96 | 164 380 |
| 2021-09-29 | $2.92 | $2.93 | $2.81 | $2.81 | 54 271 |
| 2021-09-28 | $2.97 | $2.98 | $2.85 | $2.89 | 127 675 |
| 2021-09-27 | $2.97 | $3.00 | $2.95 | $2.97 | 62 802 |
| 2021-09-24 | $3.02 | $3.03 | $2.96 | $2.98 | 75 372 |
| 2021-09-23 | $3.02 | $3.03 | $2.97 | $3.02 | 51 359 |
| 2021-09-22 | $3.01 | $3.03 | $2.97 | $3.02 | 64 140 |
| 2021-09-21 | $3.00 | $3.05 | $2.96 | $3.02 | 89 929 |
| 2021-09-20 | $3.05 | $3.08 | $2.97 | $2.99 | 156 588 |
| 2021-09-17 | $3.04 | $3.11 | $2.97 | $3.10 | 129 752 |
| 2021-09-16 | $3.03 | $3.05 | $2.94 | $3.05 | 93 455 |
| 2021-09-15 | $2.95 | $3.02 | $2.94 | $3.02 | 88 384 |
| 2021-09-14 | $3.03 | $3.05 | $2.94 | $2.95 | 133 202 |
| 2021-09-13 | $3.07 | $3.08 | $2.99 | $3.01 | 124 274 |
| 2021-09-10 | $3.05 | $3.10 | $2.99 | $3.05 | 112 881 |
| 2021-09-09 | $3.00 | $3.12 | $2.97 | $3.07 | 73 635 |
| 2021-09-08 | $3.08 | $3.08 | $2.93 | $3.03 | 110 743 |
| 2021-09-07 | $3.10 | $3.17 | $2.98 | $3.08 | 139 558 |
| 2021-09-03 | $3.11 | $3.17 | $3.06 | $3.10 | 109 348 |
| 2021-09-02 | $3.05 | $3.13 | $3.00 | $3.12 | 143 279 |
| 2021-09-01 | $3.10 | $3.10 | $3.05 | $3.06 | 27 413 |
| 2021-08-31 | $3.03 | $3.10 | $3.02 | $3.09 | 93 447 |
| 2021-08-30 | $3.09 | $3.09 | $3.00 | $3.05 | 38 512 |
| 2021-08-27 | $3.07 | $3.11 | $3.04 | $3.05 | 52 218 |
| 2021-08-26 | $3.06 | $3.10 | $3.01 | $3.08 | 74 880 |
| 2021-08-25 | $3.05 | $3.11 | $3.02 | $3.10 | 64 235 |
| 2021-08-24 | $2.94 | $3.05 | $2.91 | $3.05 | 91 290 |
| 2021-08-23 | $2.86 | $2.95 | $2.86 | $2.95 | 79 286 |
| 2021-08-20 | $2.83 | $2.92 | $2.77 | $2.86 | 90 020 |
| 2021-08-19 | $2.80 | $2.88 | $2.79 | $2.79 | 144 014 |
| 2021-08-18 | $2.86 | $2.94 | $2.80 | $2.87 | 70 473 |
| 2021-08-17 | $2.77 | $2.91 | $2.73 | $2.88 | 151 434 |
| 2021-08-16 | $2.90 | $2.92 | $2.77 | $2.77 | 270 101 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
