NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$1.75
+0.0400 (+2.34%)
At Close: Mar 27, 2024
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 |