NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.36
+0.0700 (+2.13%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ABIO stock ended at $3.36. This is 2.13% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.81% from a day low at $3.27 to a day high of $3.46. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2022 | $2.36 | $2.39 | $2.22 | $2.31 | 176 600 |
| Apr 04, 2022 | $2.16 | $2.34 | $2.16 | $2.34 | 207 600 |
| Apr 01, 2022 | $1.78 | $2.25 | $1.76 | $2.20 | 2 147 479 |
| Mar 31, 2022 | $2.28 | $2.46 | $2.25 | $2.28 | 327 009 |
| Mar 30, 2022 | $2.39 | $2.50 | $2.32 | $2.32 | 211 655 |
| Mar 29, 2022 | $2.30 | $2.47 | $2.30 | $2.37 | 139 000 |
| Mar 28, 2022 | $2.32 | $2.40 | $2.21 | $2.33 | 179 200 |
| Mar 25, 2022 | $2.39 | $2.55 | $2.33 | $2.36 | 238 600 |
| Mar 24, 2022 | $2.41 | $2.45 | $2.32 | $2.38 | 62 500 |
| Mar 23, 2022 | $2.45 | $2.50 | $2.28 | $2.42 | 284 900 |
| Mar 22, 2022 | $2.37 | $2.46 | $2.37 | $2.43 | 67 027 |
| Mar 21, 2022 | $2.48 | $2.52 | $2.36 | $2.38 | 137 255 |
| Mar 18, 2022 | $2.35 | $2.49 | $2.33 | $2.49 | 289 222 |
| Mar 17, 2022 | $2.33 | $2.38 | $2.27 | $2.35 | 246 800 |
| Mar 16, 2022 | $2.17 | $2.35 | $2.14 | $2.30 | 373 300 |
| Mar 15, 2022 | $2.12 | $2.23 | $2.12 | $2.16 | 180 300 |
| Mar 14, 2022 | $2.15 | $2.15 | $2.08 | $2.10 | 100 700 |
| Mar 11, 2022 | $2.11 | $2.17 | $2.10 | $2.11 | 56 500 |
| Mar 10, 2022 | $2.16 | $2.19 | $2.08 | $2.13 | 111 300 |
| Mar 09, 2022 | $2.16 | $2.23 | $2.12 | $2.21 | 112 500 |
| Mar 08, 2022 | $2.07 | $2.18 | $2.03 | $2.12 | 158 400 |
| Mar 07, 2022 | $1.99 | $2.10 | $1.95 | $2.07 | 178 800 |
| Mar 04, 2022 | $1.99 | $2.06 | $1.99 | $2.04 | 126 700 |
| Mar 03, 2022 | $2.00 | $2.08 | $1.99 | $2.01 | 62 500 |
| Mar 02, 2022 | $2.01 | $2.06 | $1.91 | $2.02 | 155 200 |
