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 |
| Oct 29, 2021 | $2.87 | $2.95 | $2.59 | $2.74 | 7 777 171 |
| Oct 28, 2021 | $2.57 | $2.66 | $2.55 | $2.62 | 95 713 |
| Oct 27, 2021 | $2.68 | $2.68 | $2.58 | $2.60 | 112 438 |
| Oct 26, 2021 | $2.69 | $2.70 | $2.61 | $2.69 | 71 100 |
| Oct 25, 2021 | $2.66 | $2.73 | $2.62 | $2.70 | 127 043 |
| Oct 22, 2021 | $2.75 | $2.76 | $2.65 | $2.67 | 94 485 |
| Oct 21, 2021 | $2.76 | $2.79 | $2.73 | $2.77 | 63 829 |
| Oct 20, 2021 | $2.74 | $2.80 | $2.73 | $2.76 | 56 192 |
| Oct 19, 2021 | $2.75 | $2.77 | $2.72 | $2.74 | 53 838 |
| Oct 18, 2021 | $2.76 | $2.83 | $2.70 | $2.73 | 65 321 |
| Oct 15, 2021 | $2.84 | $2.85 | $2.77 | $2.79 | 77 254 |
| Oct 14, 2021 | $2.86 | $2.89 | $2.82 | $2.83 | 109 009 |
| Oct 13, 2021 | $2.79 | $2.91 | $2.73 | $2.87 | 188 031 |
| Oct 12, 2021 | $2.69 | $2.76 | $2.65 | $2.75 | 131 654 |
| Oct 11, 2021 | $2.68 | $2.74 | $2.68 | $2.69 | 63 018 |
| Oct 08, 2021 | $2.79 | $2.79 | $2.68 | $2.71 | 135 975 |
| Oct 07, 2021 | $2.78 | $2.85 | $2.71 | $2.75 | 143 308 |
| Oct 06, 2021 | $2.78 | $2.84 | $2.72 | $2.77 | 134 869 |
| Oct 05, 2021 | $2.89 | $2.90 | $2.78 | $2.81 | 139 177 |
| Oct 04, 2021 | $2.95 | $2.95 | $2.83 | $2.89 | 73 687 |
| Oct 01, 2021 | $2.94 | $2.98 | $2.90 | $2.97 | 103 311 |
| Sep 30, 2021 | $2.83 | $2.98 | $2.81 | $2.96 | 164 380 |
| Sep 29, 2021 | $2.92 | $2.93 | $2.81 | $2.81 | 54 271 |
| Sep 28, 2021 | $2.97 | $2.98 | $2.85 | $2.89 | 127 675 |
| Sep 27, 2021 | $2.97 | $3.00 | $2.95 | $2.97 | 62 802 |
