Range Low Price High Price Comment
30 days $1.58 $1.80 Wednesday, 27th Mar 2024 ABIO stock ended at $1.75. This is 2.34% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.55% from a day low at $1.69 to a day high of $1.75.
90 days $1.56 $1.80
52 weeks $1.56 $2.16

Historical ARCA biopharma prices

Date Open High Low Close Volume
2021-08-25 $3.05 $3.11 $3.02 $3.10 64 235
2021-08-24 $2.94 $3.05 $2.91 $3.05 91 290
2021-08-23 $2.86 $2.95 $2.86 $2.95 79 286
2021-08-20 $2.83 $2.92 $2.77 $2.86 90 020
2021-08-19 $2.80 $2.88 $2.79 $2.79 144 014
2021-08-18 $2.86 $2.94 $2.80 $2.87 70 473
2021-08-17 $2.77 $2.91 $2.73 $2.88 151 434
2021-08-16 $2.90 $2.92 $2.77 $2.77 270 101
2021-08-13 $2.97 $3.00 $2.90 $2.92 148 200
2021-08-12 $3.02 $3.02 $2.98 $2.99 95 512
2021-08-11 $3.06 $3.06 $3.01 $3.04 72 998
2021-08-10 $3.10 $3.13 $3.01 $3.06 208 033
2021-08-09 $3.05 $3.12 $3.03 $3.06 189 564
2021-08-06 $3.10 $3.13 $2.98 $3.11 161 183
2021-08-05 $2.99 $3.10 $2.91 $3.10 170 302
2021-08-04 $3.01 $3.03 $2.90 $2.94 356 246
2021-08-03 $3.16 $3.24 $2.95 $3.02 395 474
2021-08-02 $3.13 $3.24 $3.06 $3.19 292 281
2021-07-30 $3.33 $3.34 $3.08 $3.16 830 928
2021-07-29 $3.10 $3.84 $3.08 $3.41 6 148 732
2021-07-28 $2.98 $3.15 $2.98 $3.04 170 249
2021-07-27 $2.97 $3.09 $2.92 $2.98 317 383
2021-07-26 $2.99 $3.03 $2.93 $2.97 80 528
2021-07-23 $3.15 $3.17 $2.95 $2.97 91 891
2021-07-22 $3.20 $3.20 $3.08 $3.12 100 425
Click to get the best stock tips daily for free!

About ARCA biopharma

ARCA biopharma ARCA biopharma, Inc., a clinical-stage biopharmaceutical company, develops and commercializes genetically targeted therapies for cardiovascular diseases. Its lead product candidates are Recombinant Nematode Anticoagulant Protein c2 (rNAPc2) (AB201), which is in Phase IIb clinical trial for the treatment for COVID-19; and Gencaro (bucindolol hydrochloride), a pharmacogenetically-targeted beta-adrenergic receptor antagonist that has completed Phase... ABIO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT