Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
