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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.