NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.63
-0.0200 (-0.548%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Wednesday, 24th Apr 2024 ABIO stock ended at $3.63. This is 0.548% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.72% from a day low at $3.60 to a day high of $3.73. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $2.09 | $2.14 | $2.05 | $2.10 | 52 892 |
| May 31, 2023 | $2.05 | $2.14 | $2.04 | $2.11 | 27 096 |
| May 30, 2023 | $2.02 | $2.14 | $2.01 | $2.08 | 43 239 |
| May 26, 2023 | $2.08 | $2.10 | $2.03 | $2.08 | 26 633 |
| May 25, 2023 | $2.09 | $2.11 | $2.05 | $2.07 | 16 254 |
| May 24, 2023 | $2.09 | $2.11 | $2.03 | $2.11 | 13 278 |
| May 23, 2023 | $2.09 | $2.13 | $2.07 | $2.11 | 37 374 |
| May 22, 2023 | $2.04 | $2.12 | $2.04 | $2.11 | 41 784 |
| May 19, 2023 | $2.10 | $2.10 | $2.02 | $2.04 | 35 620 |
| May 18, 2023 | $2.09 | $2.11 | $2.09 | $2.10 | 7 733 |
| May 17, 2023 | $2.06 | $2.11 | $2.05 | $2.11 | 21 142 |
| May 16, 2023 | $2.05 | $2.11 | $2.04 | $2.09 | 25 478 |
| May 15, 2023 | $2.05 | $2.10 | $2.04 | $2.07 | 27 421 |
| May 12, 2023 | $2.08 | $2.10 | $2.05 | $2.06 | 11 186 |
| May 11, 2023 | $2.07 | $2.11 | $2.06 | $2.10 | 16 946 |
| May 10, 2023 | $2.09 | $2.11 | $2.08 | $2.10 | 16 162 |
| May 09, 2023 | $2.05 | $2.11 | $2.03 | $2.11 | 12 312 |
| May 08, 2023 | $2.07 | $2.10 | $1.99 | $2.06 | 52 990 |
| May 05, 2023 | $2.06 | $2.14 | $2.06 | $2.11 | 12 433 |
| May 04, 2023 | $2.05 | $2.10 | $2.02 | $2.08 | 14 361 |
| May 03, 2023 | $2.00 | $2.12 | $2.00 | $2.10 | 76 996 |
| May 02, 2023 | $2.01 | $2.08 | $2.01 | $2.05 | 13 236 |
| May 01, 2023 | $1.96 | $2.05 | $1.96 | $2.03 | 20 519 |
| Apr 28, 2023 | $1.96 | $2.00 | $1.95 | $2.00 | 10 178 |
| Apr 27, 2023 | $1.97 | $1.99 | $1.95 | $1.99 | 26 169 |
