NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.43
-0.150 (-4.19%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Monday, 29th Apr 2024 ABIO stock ended at $3.43. This is 4.19% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 5.26% from a day low at $3.42 to a day high of $3.60. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $1.95 | $2.00 | $1.94 | $2.00 | 23 149 |
| Apr 25, 2023 | $1.96 | $1.98 | $1.94 | $1.96 | 6 818 |
| Apr 24, 2023 | $1.95 | $1.98 | $1.94 | $1.96 | 7 982 |
| Apr 21, 2023 | $1.93 | $1.97 | $1.91 | $1.94 | 37 378 |
| Apr 20, 2023 | $1.98 | $2.01 | $1.97 | $1.98 | 17 295 |
| Apr 19, 2023 | $1.97 | $2.02 | $1.97 | $1.98 | 8 630 |
| Apr 18, 2023 | $1.97 | $2.04 | $1.97 | $2.00 | 20 313 |
| Apr 17, 2023 | $2.02 | $2.04 | $2.00 | $2.03 | 5 095 |
| Apr 14, 2023 | $1.98 | $2.04 | $1.98 | $2.00 | 5 078 |
| Apr 13, 2023 | $1.96 | $2.05 | $1.96 | $2.04 | 11 005 |
| Apr 12, 2023 | $1.96 | $2.04 | $1.94 | $2.00 | 16 996 |
| Apr 11, 2023 | $2.05 | $2.05 | $1.98 | $2.00 | 25 624 |
| Apr 10, 2023 | $1.94 | $2.02 | $1.94 | $2.02 | 14 639 |
| Apr 06, 2023 | $2.00 | $2.03 | $1.95 | $1.97 | 20 923 |
| Apr 05, 2023 | $1.95 | $1.99 | $1.93 | $1.95 | 37 814 |
| Apr 04, 2023 | $1.96 | $1.99 | $1.93 | $1.99 | 58 613 |
| Apr 03, 2023 | $1.98 | $1.99 | $1.95 | $1.95 | 7 711 |
| Mar 31, 2023 | $2.00 | $2.04 | $1.94 | $1.99 | 44 596 |
| Mar 30, 2023 | $2.00 | $2.05 | $2.00 | $2.01 | 28 470 |
| Mar 29, 2023 | $2.01 | $2.03 | $2.01 | $2.01 | 20 993 |
| Mar 28, 2023 | $2.04 | $2.09 | $2.00 | $2.03 | 20 508 |
| Mar 27, 2023 | $2.06 | $2.10 | $2.02 | $2.07 | 11 481 |
