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
2021-07-21 $3.05 $3.22 $2.95 $3.20 338 824
2021-07-20 $2.93 $3.10 $2.91 $2.99 173 373
2021-07-19 $2.82 $2.89 $2.72 $2.88 266 155
2021-07-16 $3.00 $3.02 $2.90 $2.90 172 777
2021-07-15 $3.11 $3.14 $2.96 $2.99 323 360
2021-07-14 $3.19 $3.21 $3.06 $3.12 229 718
2021-07-13 $3.36 $3.42 $3.15 $3.17 702 965
2021-07-12 $3.73 $3.75 $3.60 $3.69 166 316
2021-07-09 $3.55 $3.70 $3.53 $3.68 365 462
2021-07-08 $3.66 $3.66 $3.41 $3.48 425 005
2021-07-07 $3.48 $3.75 $3.31 $3.74 1 156 525
2021-07-06 $3.55 $3.56 $3.38 $3.42 163 268
2021-07-02 $3.46 $3.49 $3.40 $3.47 79 095
2021-07-01 $3.50 $3.55 $3.40 $3.45 86 455
2021-06-30 $3.52 $3.53 $3.45 $3.49 92 062
2021-06-29 $3.56 $3.59 $3.44 $3.50 168 947
2021-06-28 $3.63 $3.65 $3.50 $3.58 154 497
2021-06-25 $3.53 $3.62 $3.53 $3.62 156 498
2021-06-24 $3.58 $3.58 $3.52 $3.54 83 917
2021-06-23 $3.39 $3.54 $3.36 $3.53 137 670
2021-06-22 $3.43 $3.45 $3.36 $3.39 141 789
2021-06-21 $3.61 $3.65 $3.44 $3.45 209 101
2021-06-18 $3.64 $3.70 $3.60 $3.61 210 560
2021-06-17 $3.71 $3.75 $3.61 $3.66 114 690
2021-06-16 $3.73 $3.78 $3.64 $3.71 138 067
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