NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.58
+0.100 (+2.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Friday, 26th Apr 2024 ABIO stock ended at $3.58. This is 2.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.14% from a day low at $3.50 to a day high of $3.68. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 30, 2021 | $3.49 | $3.54 | $3.42 | $3.44 | 182 000 |
| Apr 29, 2021 | $3.57 | $3.60 | $3.47 | $3.50 | 238 430 |
| Apr 28, 2021 | $3.55 | $3.63 | $3.51 | $3.59 | 306 997 |
| Apr 27, 2021 | $3.63 | $3.66 | $3.52 | $3.55 | 376 346 |
| Apr 26, 2021 | $3.51 | $3.69 | $3.49 | $3.59 | 817 383 |
| Apr 23, 2021 | $3.53 | $3.55 | $3.46 | $3.54 | 163 897 |
| Apr 22, 2021 | $3.44 | $3.57 | $3.42 | $3.50 | 225 328 |
| Apr 21, 2021 | $3.31 | $3.48 | $3.26 | $3.44 | 393 548 |
| Apr 20, 2021 | $3.35 | $3.44 | $3.28 | $3.30 | 291 870 |
| Apr 19, 2021 | $3.34 | $3.42 | $3.26 | $3.39 | 309 585 |
| Apr 16, 2021 | $3.40 | $3.40 | $3.22 | $3.36 | 432 531 |
| Apr 15, 2021 | $3.50 | $3.53 | $3.35 | $3.40 | 422 935 |
| Apr 14, 2021 | $3.51 | $3.58 | $3.44 | $3.46 | 366 841 |
| Apr 13, 2021 | $3.48 | $3.57 | $3.48 | $3.53 | 317 481 |
| Apr 12, 2021 | $3.66 | $3.66 | $3.46 | $3.50 | 302 284 |
| Apr 09, 2021 | $3.55 | $3.77 | $3.54 | $3.63 | 371 192 |
| Apr 08, 2021 | $3.61 | $3.64 | $3.48 | $3.61 | 227 291 |
| Apr 07, 2021 | $3.61 | $3.67 | $3.55 | $3.63 | 194 654 |
| Apr 06, 2021 | $3.66 | $3.76 | $3.59 | $3.66 | 190 446 |
| Apr 05, 2021 | $3.80 | $3.80 | $3.59 | $3.67 | 208 989 |
| Apr 01, 2021 | $3.75 | $3.81 | $3.67 | $3.76 | 292 144 |
| Mar 31, 2021 | $3.57 | $3.70 | $3.55 | $3.65 | 201 851 |
| Mar 30, 2021 | $3.49 | $3.60 | $3.37 | $3.52 | 276 230 |
