GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ARCA biopharma Stock Price (Quote) NASDAQ:ABIO

$3.39 ( -1.74% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $3.20 $3.90 Tuesday, 22nd Jun 2021 ABIO stock ended at $3.39. This is 1.74% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.68% from a day low at $3.36 to a day high of $3.45.
90 days $2.92 $3.99
52 weeks $2.92 $8.61

Historical ARCA biopharma prices

Date Open High Low Close Volume
2021-06-22 $3.43 $3.45 $3.36 $3.39 141 789
2021-06-21 $3.61 $3.65 $3.44 $3.45 209 101
2021-06-18 $3.64 $3.70 $3.60 $3.61 210 560
2021-06-17 $3.71 $3.75 $3.61 $3.66 114 690
2021-06-16 $3.73 $3.78 $3.64 $3.71 138 067
2021-06-15 $3.81 $3.89 $3.70 $3.76 307 465
2021-06-14 $3.76 $3.90 $3.76 $3.90 293 607
2021-06-11 $3.72 $3.72 $3.60 $3.68 107 587
2021-06-10 $3.81 $3.81 $3.63 $3.69 131 681
2021-06-09 $3.77 $3.87 $3.75 $3.78 206 144
2021-06-08 $3.68 $3.75 $3.58 $3.73 215 353
2021-06-07 $3.58 $3.70 $3.58 $3.64 135 802
2021-06-04 $3.63 $3.72 $3.55 $3.57 160 009
2021-06-03 $3.56 $3.72 $3.54 $3.68 216 488
2021-06-02 $3.49 $3.59 $3.39 $3.56 190 781
2021-06-01 $3.51 $3.53 $3.42 $3.49 140 896
2021-05-28 $3.47 $3.53 $3.46 $3.49 120 599
2021-05-27 $3.36 $3.50 $3.35 $3.44 165 107
2021-05-26 $3.25 $3.39 $3.22 $3.38 172 723
2021-05-25 $3.25 $3.30 $3.23 $3.27 68 577
2021-05-24 $3.34 $3.36 $3.20 $3.26 123 242
2021-05-21 $3.37 $3.38 $3.30 $3.33 95 652
2021-05-20 $3.34 $3.42 $3.27 $3.33 138 627
2021-05-19 $3.28 $3.37 $3.24 $3.34 83 314
2021-05-18 $3.28 $3.41 $3.25 $3.36 173 067
2021-05-17 $3.20 $3.31 $3.18 $3.28 152 047
2021-05-14 $3.14 $3.29 $3.10 $3.23 243 964
2021-05-13 $3.19 $3.27 $3.03 $3.07 302 945
2021-05-12 $3.17 $3.43 $3.14 $3.19 778 029
2021-05-11 $2.98 $3.15 $2.92 $3.12 477 807
2021-05-10 $3.26 $3.29 $3.06 $3.06 547 569
2021-05-07 $3.14 $3.35 $3.14 $3.23 229 191
2021-05-06 $3.26 $3.28 $3.05 $3.09 378 276
2021-05-05 $3.34 $3.37 $3.23 $3.25 280 123
2021-05-04 $3.29 $3.36 $3.17 $3.29 319 129
2021-05-03 $3.46 $3.49 $3.36 $3.36 287 030
2021-04-30 $3.49 $3.54 $3.42 $3.44 182 000
2021-04-29 $3.57 $3.60 $3.47 $3.50 238 430
2021-04-28 $3.55 $3.63 $3.51 $3.59 306 997
2021-04-27 $3.63 $3.66 $3.52 $3.55 376 346
2021-04-26 $3.51 $3.69 $3.49 $3.59 817 383
2021-04-23 $3.53 $3.55 $3.46 $3.54 163 897
2021-04-22 $3.44 $3.57 $3.42 $3.50 225 328
2021-04-21 $3.31 $3.48 $3.26 $3.44 393 548
2021-04-20 $3.35 $3.44 $3.28 $3.30 291 870
2021-04-19 $3.34 $3.42 $3.26 $3.39 309 585
2021-04-16 $3.40 $3.40 $3.22 $3.36 432 531
2021-04-15 $3.50 $3.53 $3.35 $3.40 422 935
2021-04-14 $3.51 $3.58 $3.44 $3.46 366 841
2021-04-13 $3.48 $3.57 $3.48 $3.53 317 481

About ARCA biopharma

ARCA biopharma, Inc., a biopharmaceutical company, focuses on developing genetically-targeted therapies for cardiovascular diseases. Its lead product candidate is Gencaro, a pharmacologically beta-blocker and mild vasodilator, which is in clinical trial for the treatment of atrial fibrillation in patients with heart failure and left ventricular with reduced left ventricular ejection fraction. The company also engages in developing recombinant Nem... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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