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 |
| Jun 07, 2021 | $3.58 | $3.70 | $3.58 | $3.64 | 135 802 |
| Jun 04, 2021 | $3.63 | $3.72 | $3.55 | $3.57 | 160 009 |
| Jun 03, 2021 | $3.56 | $3.72 | $3.54 | $3.68 | 216 488 |
| Jun 02, 2021 | $3.49 | $3.59 | $3.39 | $3.56 | 190 781 |
| Jun 01, 2021 | $3.51 | $3.53 | $3.42 | $3.49 | 140 896 |
| May 28, 2021 | $3.47 | $3.53 | $3.46 | $3.49 | 120 599 |
| May 27, 2021 | $3.36 | $3.50 | $3.35 | $3.44 | 165 107 |
| May 26, 2021 | $3.25 | $3.39 | $3.22 | $3.38 | 172 723 |
| May 25, 2021 | $3.25 | $3.30 | $3.23 | $3.27 | 68 577 |
| May 24, 2021 | $3.34 | $3.36 | $3.20 | $3.26 | 123 242 |
| May 21, 2021 | $3.37 | $3.38 | $3.30 | $3.33 | 95 652 |
| May 20, 2021 | $3.34 | $3.42 | $3.27 | $3.33 | 138 627 |
| May 19, 2021 | $3.28 | $3.37 | $3.24 | $3.34 | 83 314 |
| May 18, 2021 | $3.28 | $3.41 | $3.25 | $3.36 | 173 067 |
| May 17, 2021 | $3.20 | $3.31 | $3.18 | $3.28 | 152 047 |
| May 14, 2021 | $3.14 | $3.29 | $3.10 | $3.23 | 243 964 |
| May 13, 2021 | $3.19 | $3.27 | $3.03 | $3.07 | 302 945 |
| May 12, 2021 | $3.17 | $3.43 | $3.14 | $3.19 | 778 029 |
| May 11, 2021 | $2.98 | $3.15 | $2.92 | $3.12 | 477 807 |
| May 10, 2021 | $3.26 | $3.29 | $3.06 | $3.06 | 547 569 |
| May 07, 2021 | $3.14 | $3.35 | $3.14 | $3.23 | 229 191 |
| May 06, 2021 | $3.26 | $3.28 | $3.05 | $3.09 | 378 276 |
| May 05, 2021 | $3.34 | $3.37 | $3.23 | $3.25 | 280 123 |
| May 04, 2021 | $3.29 | $3.36 | $3.17 | $3.29 | 319 129 |
| May 03, 2021 | $3.46 | $3.49 | $3.36 | $3.36 | 287 030 |
