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 |
| Feb 23, 2023 | $2.12 | $2.13 | $2.10 | $2.10 | 6 373 |
| Feb 22, 2023 | $2.12 | $2.14 | $2.09 | $2.12 | 4 607 |
| Feb 21, 2023 | $2.14 | $2.15 | $2.10 | $2.12 | 59 462 |
| Feb 17, 2023 | $2.11 | $2.15 | $2.09 | $2.12 | 14 703 |
| Feb 16, 2023 | $2.11 | $2.13 | $2.08 | $2.09 | 13 326 |
| Feb 15, 2023 | $2.12 | $2.19 | $2.06 | $2.10 | 6 575 |
| Feb 14, 2023 | $2.02 | $2.13 | $2.02 | $2.07 | 30 550 |
| Feb 13, 2023 | $2.03 | $2.07 | $2.01 | $2.02 | 33 823 |
| Feb 10, 2023 | $2.10 | $2.10 | $2.01 | $2.05 | 29 731 |
| Feb 09, 2023 | $2.20 | $2.20 | $2.06 | $2.07 | 25 424 |
| Feb 08, 2023 | $2.20 | $2.22 | $2.17 | $2.17 | 26 089 |
| Feb 07, 2023 | $2.23 | $2.24 | $2.19 | $2.20 | 12 616 |
| Feb 06, 2023 | $2.20 | $2.25 | $2.20 | $2.23 | 31 829 |
| Feb 03, 2023 | $2.23 | $2.27 | $2.23 | $2.23 | 19 274 |
| Feb 02, 2023 | $2.25 | $2.25 | $2.21 | $2.23 | 21 113 |
| Feb 01, 2023 | $2.20 | $2.21 | $2.19 | $2.19 | 5 540 |
| Jan 31, 2023 | $2.26 | $2.26 | $2.18 | $2.20 | 15 977 |
| Jan 30, 2023 | $2.22 | $2.23 | $2.17 | $2.19 | 19 599 |
| Jan 27, 2023 | $2.31 | $2.31 | $2.18 | $2.22 | 40 068 |
| Jan 26, 2023 | $2.33 | $2.39 | $2.24 | $2.27 | 23 040 |
| Jan 25, 2023 | $2.24 | $2.30 | $2.23 | $2.30 | 32 335 |
| Jan 24, 2023 | $2.25 | $2.31 | $2.25 | $2.27 | 32 923 |
| Jan 23, 2023 | $2.27 | $2.30 | $2.25 | $2.29 | 24 141 |
| Jan 20, 2023 | $2.34 | $2.34 | $2.24 | $2.30 | 26 681 |
| Jan 19, 2023 | $2.31 | $2.33 | $2.27 | $2.29 | 83 217 |
