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 |
2021-07-21 | $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 |