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 |
| Mar 25, 2021 | $3.63 | $3.84 | $3.60 | $3.80 | 373 965 |
| Mar 24, 2021 | $3.93 | $3.99 | $3.70 | $3.73 | 724 046 |
| Mar 23, 2021 | $4.15 | $4.16 | $3.92 | $3.92 | 720 899 |
| Mar 22, 2021 | $4.24 | $4.34 | $4.19 | $4.26 | 698 487 |
| Mar 19, 2021 | $4.03 | $4.34 | $3.92 | $4.18 | 1 456 025 |
| Mar 18, 2021 | $4.09 | $4.26 | $4.05 | $4.06 | 310 327 |
| Mar 17, 2021 | $4.11 | $4.22 | $3.94 | $4.15 | 745 863 |
| Mar 16, 2021 | $4.32 | $4.35 | $4.09 | $4.21 | 597 741 |
| Mar 15, 2021 | $4.30 | $4.35 | $4.23 | $4.31 | 487 145 |
| Mar 12, 2021 | $4.24 | $4.33 | $4.16 | $4.27 | 455 820 |
| Mar 11, 2021 | $4.16 | $4.36 | $4.10 | $4.31 | 642 922 |
| Mar 10, 2021 | $4.13 | $4.17 | $4.02 | $4.12 | 424 513 |
| Mar 09, 2021 | $4.04 | $4.16 | $3.99 | $4.06 | 1 259 728 |
| Mar 08, 2021 | $4.18 | $4.19 | $3.93 | $3.98 | 875 575 |
| Mar 05, 2021 | $4.01 | $4.15 | $3.52 | $4.12 | 1 924 104 |
| Mar 04, 2021 | $4.21 | $4.25 | $3.81 | $3.98 | 1 645 125 |
| Mar 03, 2021 | $4.53 | $4.58 | $4.22 | $4.27 | 975 415 |
| Mar 02, 2021 | $4.41 | $4.80 | $4.33 | $4.52 | 2 537 481 |
| Mar 01, 2021 | $4.33 | $4.46 | $4.29 | $4.37 | 577 061 |
| Feb 26, 2021 | $4.42 | $4.42 | $4.12 | $4.21 | 847 332 |
| Feb 25, 2021 | $4.65 | $4.65 | $4.30 | $4.39 | 914 621 |
| Feb 24, 2021 | $4.81 | $4.87 | $4.60 | $4.71 | 965 177 |
| Feb 23, 2021 | $4.66 | $4.72 | $4.27 | $4.68 | 2 777 900 |
| Feb 22, 2021 | $4.74 | $5.10 | $4.63 | $4.89 | 3 447 527 |
| Feb 19, 2021 | $4.67 | $4.85 | $4.57 | $4.75 | 2 328 961 |
