Range Low Price High Price Comment
30 days $1.58 $1.80 Wednesday, 27th Mar 2024 ABIO stock ended at $1.75. This is 2.34% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.55% from a day low at $1.69 to a day high of $1.75.
90 days $1.56 $1.80
52 weeks $1.56 $2.16

Historical ARCA biopharma prices

Date Open High Low Close Volume
2021-01-21 $4.63 $4.84 $4.57 $4.65 993 042
2021-01-20 $4.71 $4.74 $4.48 $4.61 1 007 512
2021-01-19 $4.48 $4.80 $4.43 $4.75 1 394 612
2021-01-15 $4.46 $4.55 $4.41 $4.45 276 147
2021-01-14 $4.60 $4.60 $4.41 $4.48 529 212
2021-01-13 $4.38 $4.60 $4.33 $4.55 932 216
2021-01-12 $4.31 $4.39 $4.27 $4.31 252 030
2021-01-11 $4.20 $4.38 $4.20 $4.29 493 970
2021-01-08 $4.26 $4.26 $4.11 $4.22 241 866
2021-01-07 $4.16 $4.28 $4.16 $4.17 174 164
2021-01-06 $4.25 $4.36 $4.12 $4.13 326 210
2021-01-05 $4.13 $4.29 $4.10 $4.26 245 482
2021-01-04 $4.02 $4.19 $4.02 $4.16 336 634
2020-12-31 $4.08 $4.14 $3.96 $4.01 578 880
2020-12-30 $4.01 $4.10 $4.01 $4.08 276 477
2020-12-29 $4.19 $4.19 $3.98 $4.00 550 473
2020-12-28 $4.26 $4.32 $4.15 $4.16 321 360
2020-12-24 $4.41 $4.42 $4.18 $4.25 398 064
2020-12-23 $4.48 $4.49 $4.30 $4.36 406 765
2020-12-22 $4.37 $4.75 $4.32 $4.43 3 154 228
2020-12-21 $4.03 $4.53 $3.97 $4.27 1 422 578
2020-12-18 $4.07 $4.19 $4.00 $4.00 331 959
2020-12-17 $4.14 $4.17 $4.05 $4.08 176 632
2020-12-16 $4.14 $4.18 $4.05 $4.12 247 354
2020-12-15 $4.26 $4.34 $4.08 $4.15 534 633
Click to get the best stock tips daily for free!

About ARCA biopharma

ARCA biopharma ARCA biopharma, Inc., a clinical-stage biopharmaceutical company, develops and commercializes genetically targeted therapies for cardiovascular diseases. Its lead product candidates are Recombinant Nematode Anticoagulant Protein c2 (rNAPc2) (AB201), which is in Phase IIb clinical trial for the treatment for COVID-19; and Gencaro (bucindolol hydrochloride), a pharmacogenetically-targeted beta-adrenergic receptor antagonist that has completed Phase... ABIO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT