NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.48
-0.150 (-4.13%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Thursday, 25th Apr 2024 ABIO stock ended at $3.48. This is 4.13% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.03% from a day low at $3.41 to a day high of $3.65. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $3.19 | $3.21 | $3.06 | $3.12 | 229 718 |
| Jul 13, 2021 | $3.36 | $3.42 | $3.15 | $3.17 | 702 965 |
| Jul 12, 2021 | $3.73 | $3.75 | $3.60 | $3.69 | 166 316 |
| Jul 09, 2021 | $3.55 | $3.70 | $3.53 | $3.68 | 365 462 |
| Jul 08, 2021 | $3.66 | $3.66 | $3.41 | $3.48 | 425 005 |
| Jul 07, 2021 | $3.48 | $3.75 | $3.31 | $3.74 | 1 156 525 |
| Jul 06, 2021 | $3.55 | $3.56 | $3.38 | $3.42 | 163 268 |
| Jul 02, 2021 | $3.46 | $3.49 | $3.40 | $3.47 | 79 095 |
| Jul 01, 2021 | $3.50 | $3.55 | $3.40 | $3.45 | 86 455 |
| Jun 30, 2021 | $3.52 | $3.53 | $3.45 | $3.49 | 92 062 |
| Jun 29, 2021 | $3.56 | $3.59 | $3.44 | $3.50 | 168 947 |
| Jun 28, 2021 | $3.63 | $3.65 | $3.50 | $3.58 | 154 497 |
| Jun 25, 2021 | $3.53 | $3.62 | $3.53 | $3.62 | 156 498 |
| Jun 24, 2021 | $3.58 | $3.58 | $3.52 | $3.54 | 83 917 |
| Jun 23, 2021 | $3.39 | $3.54 | $3.36 | $3.53 | 137 670 |
| Jun 22, 2021 | $3.43 | $3.45 | $3.36 | $3.39 | 141 789 |
| Jun 21, 2021 | $3.61 | $3.65 | $3.44 | $3.45 | 209 101 |
| Jun 18, 2021 | $3.64 | $3.70 | $3.60 | $3.61 | 210 560 |
| Jun 17, 2021 | $3.71 | $3.75 | $3.61 | $3.66 | 114 690 |
| Jun 16, 2021 | $3.73 | $3.78 | $3.64 | $3.71 | 138 067 |
| Jun 15, 2021 | $3.81 | $3.89 | $3.70 | $3.76 | 307 465 |
| Jun 14, 2021 | $3.76 | $3.90 | $3.76 | $3.90 | 293 607 |
| Jun 11, 2021 | $3.72 | $3.72 | $3.60 | $3.68 | 107 587 |
| Jun 10, 2021 | $3.81 | $3.81 | $3.63 | $3.69 | 131 681 |
| Jun 09, 2021 | $3.77 | $3.87 | $3.75 | $3.78 | 206 144 |
