NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.63
-0.0200 (-0.548%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Wednesday, 24th Apr 2024 ABIO stock ended at $3.63. This is 0.548% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.72% from a day low at $3.60 to a day high of $3.73. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $1.68 | $1.68 | $1.66 | $1.66 | 12 196 |
| Feb 09, 2024 | $1.66 | $1.67 | $1.65 | $1.66 | 19 959 |
| Feb 08, 2024 | $1.63 | $1.69 | $1.63 | $1.65 | 50 899 |
| Feb 07, 2024 | $1.58 | $1.65 | $1.58 | $1.60 | 17 411 |
| Feb 06, 2024 | $1.61 | $1.61 | $1.58 | $1.59 | 26 570 |
| Feb 05, 2024 | $1.61 | $1.62 | $1.60 | $1.60 | 13 245 |
| Feb 02, 2024 | $1.57 | $1.65 | $1.57 | $1.62 | 42 459 |
| Feb 01, 2024 | $1.60 | $1.61 | $1.57 | $1.58 | 17 776 |
| Jan 31, 2024 | $1.62 | $1.67 | $1.57 | $1.59 | 57 161 |
| Jan 30, 2024 | $1.69 | $1.69 | $1.63 | $1.64 | 16 442 |
| Jan 29, 2024 | $1.69 | $1.72 | $1.68 | $1.70 | 19 046 |
| Jan 26, 2024 | $1.66 | $1.75 | $1.65 | $1.69 | 52 475 |
| Jan 25, 2024 | $1.59 | $1.65 | $1.58 | $1.64 | 40 930 |
| Jan 24, 2024 | $1.58 | $1.59 | $1.57 | $1.59 | 11 511 |
| Jan 23, 2024 | $1.59 | $1.60 | $1.57 | $1.58 | 23 397 |
| Jan 22, 2024 | $1.60 | $1.62 | $1.59 | $1.61 | 17 147 |
| Jan 19, 2024 | $1.59 | $1.62 | $1.56 | $1.61 | 41 622 |
| Jan 18, 2024 | $1.61 | $1.62 | $1.58 | $1.61 | 30 105 |
| Jan 17, 2024 | $1.61 | $1.63 | $1.61 | $1.62 | 11 314 |
| Jan 16, 2024 | $1.61 | $1.65 | $1.61 | $1.61 | 25 566 |
| Jan 12, 2024 | $1.64 | $1.66 | $1.62 | $1.63 | 10 641 |
| Jan 11, 2024 | $1.64 | $1.66 | $1.63 | $1.63 | 18 117 |
| Jan 10, 2024 | $1.68 | $1.68 | $1.64 | $1.68 | 22 335 |
| Jan 09, 2024 | $1.64 | $1.71 | $1.62 | $1.68 | 75 987 |
| Jan 08, 2024 | $1.64 | $1.64 | $1.61 | $1.64 | 15 163 |
