NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.29
+0.0700 (+2.17%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ABIO stock ended at $3.29. This is 2.17% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.36% from a day low at $3.21 to a day high of $3.35. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2022 | $2.03 | $2.10 | $1.98 | $2.03 | 70 400 |
| Feb 25, 2022 | $2.08 | $2.08 | $1.99 | $2.06 | 86 300 |
| Feb 24, 2022 | $1.90 | $2.09 | $1.84 | $2.08 | 105 900 |
| Feb 23, 2022 | $1.96 | $2.02 | $1.94 | $1.97 | 162 500 |
| Feb 22, 2022 | $1.90 | $2.03 | $1.86 | $1.97 | 186 300 |
| Feb 18, 2022 | $1.82 | $1.90 | $1.82 | $1.90 | 77 000 |
| Feb 17, 2022 | $1.83 | $1.86 | $1.79 | $1.82 | 119 600 |
| Feb 16, 2022 | $1.86 | $1.88 | $1.80 | $1.85 | 56 800 |
| Feb 15, 2022 | $1.83 | $1.91 | $1.83 | $1.88 | 68 000 |
| Feb 14, 2022 | $1.96 | $1.96 | $1.82 | $1.82 | 116 200 |
| Feb 11, 2022 | $2.04 | $2.07 | $1.94 | $1.96 | 111 600 |
| Feb 10, 2022 | $1.97 | $2.08 | $1.97 | $2.06 | 90 500 |
| Feb 09, 2022 | $1.94 | $2.02 | $1.94 | $1.97 | 49 500 |
| Feb 08, 2022 | $1.92 | $1.95 | $1.90 | $1.92 | 19 400 |
| Feb 07, 2022 | $1.88 | $1.99 | $1.88 | $1.94 | 109 100 |
| Feb 04, 2022 | $1.81 | $1.89 | $1.80 | $1.86 | 28 300 |
| Feb 03, 2022 | $1.84 | $1.89 | $1.81 | $1.84 | 78 100 |
| Feb 02, 2022 | $1.91 | $1.92 | $1.82 | $1.83 | 44 700 |
| Feb 01, 2022 | $1.89 | $1.97 | $1.89 | $1.91 | 38 700 |
| Jan 31, 2022 | $1.77 | $1.93 | $1.76 | $1.89 | 121 500 |
| Jan 28, 2022 | $1.76 | $1.82 | $1.74 | $1.77 | 96 700 |
| Jan 27, 2022 | $1.86 | $1.87 | $1.79 | $1.80 | 108 300 |
| Jan 26, 2022 | $1.97 | $1.99 | $1.86 | $1.86 | 111 800 |
| Jan 25, 2022 | $1.83 | $1.97 | $1.77 | $1.94 | 71 500 |
| Jan 24, 2022 | $1.89 | $1.91 | $1.71 | $1.90 | 319 700 |
