NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$1.75
+0.0400 (+2.34%)
At Close: Mar 27, 2024
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 |