NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.58
+0.100 (+2.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Friday, 26th Apr 2024 ABIO stock ended at $3.58. This is 2.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.14% from a day low at $3.50 to a day high of $3.68. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.68 | $3.68 | $3.50 | $3.58 | 85 281 |
| Apr 25, 2024 | $3.61 | $3.65 | $3.41 | $3.48 | 53 837 |
| Apr 24, 2024 | $3.64 | $3.73 | $3.60 | $3.63 | 97 650 |
| Apr 23, 2024 | $3.48 | $3.75 | $3.45 | $3.65 | 209 278 |
| Apr 22, 2024 | $3.30 | $3.48 | $3.30 | $3.45 | 294 917 |
| Apr 19, 2024 | $3.26 | $3.42 | $3.21 | $3.40 | 922 341 |
| Apr 18, 2024 | $3.19 | $3.32 | $3.13 | $3.25 | 218 431 |
| Apr 17, 2024 | $3.24 | $3.31 | $3.13 | $3.21 | 95 037 |
| Apr 16, 2024 | $3.17 | $3.31 | $3.13 | $3.27 | 294 855 |
| Apr 15, 2024 | $3.25 | $3.27 | $3.15 | $3.18 | 134 489 |
| Apr 12, 2024 | $3.29 | $3.31 | $3.15 | $3.23 | 351 095 |
| Apr 11, 2024 | $3.11 | $3.27 | $3.10 | $3.25 | 153 785 |
| Apr 10, 2024 | $3.13 | $3.19 | $3.04 | $3.14 | 206 408 |
| Apr 09, 2024 | $3.00 | $3.33 | $2.98 | $3.13 | 570 308 |
| Apr 08, 2024 | $3.06 | $3.10 | $2.95 | $3.00 | 600 881 |
| Apr 05, 2024 | $2.96 | $3.18 | $2.95 | $3.09 | 580 748 |
| Apr 04, 2024 | $2.99 | $3.14 | $2.90 | $3.08 | 2 739 759 |
| Apr 03, 2024 | $2.91 | $3.88 | $2.88 | $3.25 | 80 532 331 |
| Apr 02, 2024 | $1.75 | $1.75 | $1.69 | $1.71 | 12 548 |
| Apr 01, 2024 | $1.78 | $1.78 | $1.75 | $1.75 | 15 244 |
| Mar 28, 2024 | $1.76 | $1.77 | $1.73 | $1.76 | 8 940 |
| Mar 27, 2024 | $1.69 | $1.75 | $1.69 | $1.75 | 7 222 |
| Mar 26, 2024 | $1.70 | $1.73 | $1.69 | $1.71 | 27 950 |
| Mar 25, 2024 | $1.78 | $1.78 | $1.71 | $1.73 | 40 139 |
| Mar 22, 2024 | $1.78 | $1.78 | $1.75 | $1.77 | 11 103 |
