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 |
| Jan 21, 2022 | $1.96 | $2.00 | $1.88 | $1.92 | 179 200 |
| Jan 20, 2022 | $2.00 | $2.06 | $1.99 | $2.00 | 79 100 |
| Jan 19, 2022 | $2.02 | $2.02 | $1.92 | $1.98 | 123 100 |
| Jan 18, 2022 | $2.02 | $2.04 | $1.97 | $1.98 | 93 200 |
| Jan 14, 2022 | $2.01 | $2.06 | $1.98 | $2.02 | 116 700 |
| Jan 13, 2022 | $2.06 | $2.08 | $2.01 | $2.04 | 155 200 |
| Jan 12, 2022 | $2.05 | $2.11 | $2.05 | $2.05 | 133 500 |
| Jan 11, 2022 | $2.06 | $2.14 | $2.05 | $2.09 | 132 500 |
| Jan 10, 2022 | $2.01 | $2.07 | $2.00 | $2.04 | 151 400 |
| Jan 07, 2022 | $2.04 | $2.12 | $2.01 | $2.04 | 157 200 |
| Jan 06, 2022 | $2.12 | $2.13 | $2.03 | $2.05 | 238 800 |
| Jan 05, 2022 | $2.23 | $2.25 | $2.09 | $2.09 | 257 900 |
| Jan 04, 2022 | $2.29 | $2.31 | $2.21 | $2.21 | 120 608 |
| Jan 03, 2022 | $2.18 | $2.32 | $2.16 | $2.30 | 316 534 |
| Dec 31, 2021 | $2.21 | $2.25 | $2.14 | $2.15 | 282 774 |
| Dec 30, 2021 | $2.20 | $2.27 | $2.20 | $2.21 | 186 595 |
| Dec 29, 2021 | $2.24 | $2.25 | $2.14 | $2.20 | 329 181 |
| Dec 28, 2021 | $2.35 | $2.44 | $2.21 | $2.23 | 241 673 |
| Dec 27, 2021 | $2.44 | $2.44 | $2.34 | $2.35 | 215 581 |
| Dec 23, 2021 | $2.44 | $2.47 | $2.37 | $2.46 | 253 063 |
| Dec 22, 2021 | $2.31 | $2.48 | $2.30 | $2.42 | 544 412 |
| Dec 21, 2021 | $2.33 | $2.40 | $2.30 | $2.33 | 475 515 |
| Dec 20, 2021 | $2.30 | $2.35 | $2.25 | $2.33 | 174 702 |
| Dec 17, 2021 | $2.26 | $2.39 | $2.25 | $2.37 | 301 985 |
| Dec 16, 2021 | $2.31 | $2.37 | $2.27 | $2.29 | 164 100 |
