NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.26
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.88 | $3.88 | Friday, 3rd May 2024 ABIO stock ended at $3.26. During the day the stock fluctuated 6.46% from a day low at $3.25 to a day high of $3.46. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 24, 2023 | $2.00 | $2.08 | $2.00 | $2.08 | 33 578 |
| Mar 23, 2023 | $2.05 | $2.08 | $2.01 | $2.03 | 25 736 |
| Mar 22, 2023 | $2.10 | $2.10 | $2.05 | $2.05 | 15 419 |
| Mar 21, 2023 | $2.05 | $2.14 | $2.01 | $2.11 | 82 301 |
| Mar 20, 2023 | $2.14 | $2.14 | $2.05 | $2.08 | 50 496 |
| Mar 17, 2023 | $2.09 | $2.14 | $2.05 | $2.14 | 60 730 |
| Mar 16, 2023 | $2.17 | $2.17 | $2.11 | $2.13 | 20 701 |
| Mar 15, 2023 | $2.15 | $2.21 | $2.10 | $2.17 | 38 524 |
| Mar 14, 2023 | $2.13 | $2.20 | $2.13 | $2.17 | 25 678 |
| Mar 13, 2023 | $2.14 | $2.17 | $2.13 | $2.15 | 11 502 |
| Mar 10, 2023 | $2.15 | $2.18 | $2.14 | $2.18 | 26 782 |
| Mar 09, 2023 | $2.16 | $2.21 | $2.16 | $2.16 | 7 590 |
| Mar 08, 2023 | $2.12 | $2.19 | $2.12 | $2.17 | 37 317 |
| Mar 07, 2023 | $2.15 | $2.20 | $2.15 | $2.19 | 8 347 |
| Mar 06, 2023 | $2.18 | $2.18 | $2.14 | $2.18 | 12 698 |
| Mar 03, 2023 | $2.21 | $2.22 | $2.15 | $2.16 | 20 724 |
| Mar 02, 2023 | $2.27 | $2.27 | $2.11 | $2.19 | 20 278 |
| Mar 01, 2023 | $2.19 | $2.23 | $2.18 | $2.21 | 41 716 |
| Feb 28, 2023 | $2.17 | $2.23 | $2.17 | $2.20 | 6 471 |
| Feb 27, 2023 | $2.12 | $2.18 | $2.09 | $2.17 | 21 554 |
| Feb 24, 2023 | $2.09 | $2.10 | $2.05 | $2.09 | 9 763 |
