NASDAQ:ABIO
$2.23
(
0%
)
Friday, 3rd Feb 2023
ARCA biopharma Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.17 | $2.70 | Friday, 3rd Feb 2023 ABIO stock ended at $2.23. During the day the stock fluctuated 1.79% from a day low at $2.23 to a day high of $2.27. |
| 90 days | $1.85 | $2.70 | |
| 52 weeks | $1.76 | $2.70 |
Historical ARCA biopharma prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $2.23 | $2.27 | $2.23 | $2.23 | 19 274 |
| 2023-02-02 | $2.25 | $2.25 | $2.21 | $2.23 | 21 113 |
| 2023-02-01 | $2.20 | $2.21 | $2.19 | $2.19 | 5 540 |
| 2023-01-31 | $2.26 | $2.26 | $2.18 | $2.20 | 15 977 |
| 2023-01-30 | $2.22 | $2.23 | $2.17 | $2.19 | 19 599 |
| 2023-01-27 | $2.31 | $2.31 | $2.18 | $2.22 | 40 068 |
| 2023-01-26 | $2.33 | $2.39 | $2.24 | $2.27 | 23 040 |
| 2023-01-25 | $2.24 | $2.30 | $2.23 | $2.30 | 32 335 |
| 2023-01-24 | $2.25 | $2.31 | $2.25 | $2.27 | 32 923 |
| 2023-01-23 | $2.27 | $2.30 | $2.25 | $2.29 | 24 141 |
| 2023-01-20 | $2.34 | $2.34 | $2.24 | $2.30 | 26 681 |
| 2023-01-19 | $2.31 | $2.33 | $2.27 | $2.29 | 83 217 |
| 2023-01-18 | $2.32 | $2.36 | $2.30 | $2.30 | 36 874 |
| 2023-01-17 | $2.41 | $2.41 | $2.32 | $2.34 | 24 600 |
| 2023-01-13 | $2.35 | $2.35 | $2.34 | $2.35 | 40 415 |
| 2023-01-12 | $2.34 | $2.40 | $2.30 | $2.35 | 36 800 |
| 2023-01-11 | $2.43 | $2.46 | $2.36 | $2.37 | 127 929 |
| 2023-01-10 | $2.50 | $2.52 | $2.46 | $2.46 | 16 700 |
| 2023-01-09 | $2.60 | $2.63 | $2.45 | $2.49 | 66 407 |
| 2023-01-06 | $2.46 | $2.70 | $2.46 | $2.55 | 153 900 |
| 2023-01-05 | $2.45 | $2.49 | $2.45 | $2.49 | 45 348 |
| 2023-01-04 | $2.44 | $2.48 | $2.40 | $2.47 | 53 056 |
| 2023-01-03 | $2.40 | $2.43 | $2.30 | $2.42 | 37 782 |
| 2022-12-30 | $2.40 | $2.42 | $2.30 | $2.37 | 66 997 |
| 2022-12-29 | $2.40 | $2.43 | $2.35 | $2.43 | 104 860 |
| 2022-12-28 | $2.24 | $2.36 | $2.22 | $2.36 | 28 143 |
| 2022-12-27 | $2.37 | $2.37 | $2.22 | $2.29 | 34 281 |
| 2022-12-23 | $2.40 | $2.43 | $2.27 | $2.35 | 77 368 |
| 2022-12-22 | $2.44 | $2.44 | $2.36 | $2.40 | 63 805 |
| 2022-12-21 | $2.40 | $2.46 | $2.39 | $2.44 | 140 783 |
| 2022-12-20 | $2.33 | $2.45 | $2.32 | $2.40 | 135 407 |
| 2022-12-19 | $2.35 | $2.40 | $2.30 | $2.40 | 15 534 |
| 2022-12-16 | $2.28 | $2.43 | $2.28 | $2.43 | 56 718 |
| 2022-12-15 | $2.28 | $2.35 | $2.24 | $2.32 | 103 336 |
| 2022-12-14 | $2.30 | $2.30 | $2.25 | $2.28 | 26 863 |
| 2022-12-13 | $2.27 | $2.30 | $2.25 | $2.29 | 34 892 |
| 2022-12-12 | $2.23 | $2.26 | $2.22 | $2.25 | 34 727 |
| 2022-12-09 | $2.14 | $2.21 | $2.14 | $2.20 | 20 223 |
| 2022-12-08 | $2.17 | $2.21 | $2.17 | $2.20 | 15 793 |
| 2022-12-07 | $2.07 | $2.19 | $2.04 | $2.17 | 31 079 |
| 2022-12-06 | $2.11 | $2.11 | $2.05 | $2.10 | 18 573 |
| 2022-12-05 | $2.10 | $2.15 | $2.09 | $2.13 | 28 926 |
| 2022-12-02 | $2.03 | $2.13 | $2.03 | $2.11 | 10 136 |
| 2022-12-01 | $2.03 | $2.10 | $2.02 | $2.07 | 8 925 |
| 2022-11-30 | $2.10 | $2.11 | $2.05 | $2.09 | 14 220 |
| 2022-11-29 | $2.08 | $2.10 | $2.03 | $2.06 | 23 028 |
| 2022-11-28 | $2.01 | $2.08 | $2.01 | $2.05 | 8 537 |
| 2022-11-25 | $2.06 | $2.12 | $2.04 | $2.08 | 8 977 |
| 2022-11-23 | $2.07 | $2.12 | $2.06 | $2.10 | 8 556 |
| 2022-11-22 | $2.05 | $2.13 | $2.05 | $2.08 | 17 148 |
About ARCA biopharma
ARCA biopharma, Inc., a clinical-stage biopharmaceutical company, develops and commercializes genetically targeted therapies for cardiovascular diseases. Its lead product candidates are Recombinant Nematode Anticoagulant Protein c2 (rNAPc2) (AB201), which is in Phase IIb clinical trial for the treatment for COVID-19; and Gencaro (bucindolol hydrochloride), a pharmacogenetically-targeted beta-adrenergic receptor antagonist that has completed Phase... ABIO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
