MEMORIAL DAY OFFER 50% OFF Premium Subscription Order Now MEMORIAL DAY 50% OFF Subscription >>

No Pain, No Gain.Week 21 On Stock Market Click to watch.

ARCA biopharma Stock Forecast

NASDAQ:ABIO BUY SELL

$2.42 (0.41%)

Volume: 35k

Closed: May 27, 2022

Hollow Logo Score: 2.088

ARCA biopharma Stock Forecast

BUY SELL NASDAQ:ABIO
$2.42 (0.41%)

Volume: 35k

Closed: May 27, 2022

Score Hollow Logo 2.088

ARCA biopharma Stock Price (Quote) NASDAQ:ABIO

$2.42 ( 0.41% ) Friday, 27th May 2022

Range Low Price High Price Comment
30 days $2.23 $2.44 Friday, 27th May 2022 ABIO stock ended at $2.42. This is 0.41% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 1.67% from a day low at $2.40 to a day high of $2.44.
90 days $1.76 $2.59
52 weeks $1.71 $3.90

Historical ARCA biopharma prices

Date Open High Low Close Volume
2022-05-27 $2.42 $2.44 $2.40 $2.42 35 000
2022-05-26 $2.41 $2.43 $2.36 $2.41 27 061
2022-05-25 $2.25 $2.41 $2.25 $2.37 137 478
2022-05-24 $2.29 $2.31 $2.28 $2.30 54 547
2022-05-23 $2.36 $2.36 $2.29 $2.32 66 413
2022-05-20 $2.35 $2.35 $2.30 $2.32 26 604
2022-05-19 $2.32 $2.35 $2.29 $2.30 15 879
2022-05-18 $2.31 $2.35 $2.25 $2.29 42 992
2022-05-17 $2.35 $2.35 $2.31 $2.35 100 832
2022-05-16 $2.26 $2.36 $2.26 $2.29 93 423
2022-05-13 $2.31 $2.39 $2.25 $2.31 108 187
2022-05-12 $2.28 $2.34 $2.26 $2.30 117 581
2022-05-11 $2.30 $2.32 $2.28 $2.28 84 814
2022-05-10 $2.30 $2.35 $2.27 $2.31 261 955
2022-05-09 $2.30 $2.30 $2.25 $2.29 94 778
2022-05-06 $2.27 $2.36 $2.23 $2.32 114 449
2022-05-05 $2.42 $2.43 $2.25 $2.28 89 800
2022-05-04 $2.40 $2.44 $2.32 $2.42 45 410
2022-05-03 $2.34 $2.42 $2.33 $2.41 33 908
2022-05-02 $2.38 $2.40 $2.27 $2.37 53 536
2022-04-29 $2.26 $2.37 $2.25 $2.37 76 271
2022-04-28 $2.38 $2.43 $2.25 $2.31 108 914
2022-04-27 $2.38 $2.41 $2.33 $2.35 81 947
2022-04-26 $2.41 $2.45 $2.33 $2.43 55 527
2022-04-25 $2.29 $2.46 $2.25 $2.44 127 710
2022-04-22 $2.41 $2.42 $2.31 $2.32 15 891
2022-04-21 $2.41 $2.48 $2.40 $2.41 106 200
2022-04-20 $2.41 $2.59 $2.34 $2.46 370 400
2022-04-19 $2.38 $2.44 $2.32 $2.42 137 900
2022-04-18 $2.39 $2.40 $2.30 $2.32 177 000
2022-04-14 $2.31 $2.37 $2.30 $2.34 50 542
2022-04-13 $2.41 $2.41 $2.30 $2.35 45 326
2022-04-12 $2.32 $2.35 $2.30 $2.35 99 050
2022-04-11 $2.35 $2.41 $2.31 $2.32 55 722
2022-04-08 $2.37 $2.44 $2.29 $2.40 234 621
2022-04-07 $2.32 $2.34 $2.26 $2.29 70 300
2022-04-06 $2.25 $2.36 $2.25 $2.34 70 500
2022-04-05 $2.36 $2.39 $2.22 $2.31 176 600
2022-04-04 $2.16 $2.34 $2.16 $2.34 207 600
2022-04-01 $1.78 $2.25 $1.76 $2.20 2 147 479
2022-03-31 $2.28 $2.46 $2.25 $2.28 327 009
2022-03-30 $2.39 $2.50 $2.32 $2.32 211 655
2022-03-29 $2.30 $2.47 $2.30 $2.37 139 000
2022-03-28 $2.32 $2.40 $2.21 $2.33 179 200
2022-03-25 $2.39 $2.55 $2.33 $2.36 238 600
2022-03-24 $2.41 $2.45 $2.32 $2.38 62 500
2022-03-23 $2.45 $2.50 $2.28 $2.42 284 900
2022-03-22 $2.37 $2.46 $2.37 $2.43 67 027
2022-03-21 $2.48 $2.52 $2.36 $2.38 137 255
2022-03-18 $2.35 $2.49 $2.33 $2.49 289 222

About ARCA biopharma

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.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