NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.58
+0.100 (+2.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Friday, 26th Apr 2024 ABIO stock ended at $3.58. This is 2.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.14% from a day low at $3.50 to a day high of $3.68. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2021 | $2.24 | $2.30 | $2.17 | $2.28 | 198 347 |
| Dec 03, 2021 | $2.28 | $2.33 | $2.18 | $2.25 | 611 475 |
| Dec 02, 2021 | $2.32 | $2.35 | $2.23 | $2.25 | 437 794 |
| Dec 01, 2021 | $2.42 | $2.42 | $2.25 | $2.27 | 597 551 |
| Nov 30, 2021 | $2.41 | $2.43 | $2.31 | $2.37 | 238 187 |
| Nov 29, 2021 | $2.60 | $2.60 | $2.38 | $2.43 | 427 696 |
| Nov 26, 2021 | $2.38 | $2.64 | $2.35 | $2.61 | 523 918 |
| Nov 24, 2021 | $2.40 | $2.50 | $2.32 | $2.41 | 582 153 |
| Nov 23, 2021 | $2.25 | $2.36 | $2.17 | $2.30 | 431 948 |
| Nov 22, 2021 | $2.35 | $2.39 | $2.19 | $2.23 | 534 207 |
| Nov 19, 2021 | $2.30 | $2.42 | $2.25 | $2.36 | 424 422 |
| Nov 18, 2021 | $2.43 | $2.45 | $2.26 | $2.29 | 252 395 |
| Nov 17, 2021 | $2.42 | $2.49 | $2.41 | $2.45 | 106 803 |
| Nov 16, 2021 | $2.44 | $2.46 | $2.41 | $2.43 | 84 360 |
| Nov 15, 2021 | $2.46 | $2.48 | $2.41 | $2.44 | 110 131 |
| Nov 12, 2021 | $2.41 | $2.48 | $2.41 | $2.47 | 96 587 |
| Nov 11, 2021 | $2.49 | $2.55 | $2.39 | $2.42 | 180 525 |
| Nov 10, 2021 | $2.60 | $2.61 | $2.44 | $2.49 | 260 493 |
| Nov 09, 2021 | $2.66 | $2.67 | $2.60 | $2.60 | 172 161 |
| Nov 08, 2021 | $2.62 | $2.69 | $2.61 | $2.68 | 305 111 |
| Nov 05, 2021 | $2.63 | $2.66 | $2.59 | $2.63 | 213 084 |
| Nov 04, 2021 | $2.62 | $2.66 | $2.59 | $2.63 | 158 620 |
| Nov 03, 2021 | $2.65 | $2.67 | $2.60 | $2.64 | 320 165 |
| Nov 02, 2021 | $2.70 | $2.70 | $2.61 | $2.65 | 321 265 |
| Nov 01, 2021 | $2.63 | $2.73 | $2.61 | $2.70 | 681 742 |
