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 |
| Jan 14, 2021 | $4.60 | $4.60 | $4.41 | $4.48 | 529 212 |
| Jan 13, 2021 | $4.38 | $4.60 | $4.33 | $4.55 | 932 216 |
| Jan 12, 2021 | $4.31 | $4.39 | $4.27 | $4.31 | 252 030 |
| Jan 11, 2021 | $4.20 | $4.38 | $4.20 | $4.29 | 493 970 |
| Jan 08, 2021 | $4.26 | $4.26 | $4.11 | $4.22 | 241 866 |
| Jan 07, 2021 | $4.16 | $4.28 | $4.16 | $4.17 | 174 164 |
| Jan 06, 2021 | $4.25 | $4.36 | $4.12 | $4.13 | 326 210 |
| Jan 05, 2021 | $4.13 | $4.29 | $4.10 | $4.26 | 245 482 |
| Jan 04, 2021 | $4.02 | $4.19 | $4.02 | $4.16 | 336 634 |
| Dec 31, 2020 | $4.08 | $4.14 | $3.96 | $4.01 | 578 880 |
| Dec 30, 2020 | $4.01 | $4.10 | $4.01 | $4.08 | 276 477 |
| Dec 29, 2020 | $4.19 | $4.19 | $3.98 | $4.00 | 550 473 |
| Dec 28, 2020 | $4.26 | $4.32 | $4.15 | $4.16 | 321 360 |
| Dec 24, 2020 | $4.41 | $4.42 | $4.18 | $4.25 | 398 064 |
| Dec 23, 2020 | $4.48 | $4.49 | $4.30 | $4.36 | 406 765 |
| Dec 22, 2020 | $4.37 | $4.75 | $4.32 | $4.43 | 3 154 228 |
| Dec 21, 2020 | $4.03 | $4.53 | $3.97 | $4.27 | 1 422 578 |
| Dec 18, 2020 | $4.07 | $4.19 | $4.00 | $4.00 | 331 959 |
| Dec 17, 2020 | $4.14 | $4.17 | $4.05 | $4.08 | 176 632 |
| Dec 16, 2020 | $4.14 | $4.18 | $4.05 | $4.12 | 247 354 |
| Dec 15, 2020 | $4.26 | $4.34 | $4.08 | $4.15 | 534 633 |
| Dec 14, 2020 | $4.44 | $4.50 | $4.27 | $4.30 | 216 516 |
| Dec 11, 2020 | $4.37 | $4.60 | $4.31 | $4.43 | 775 146 |
| Dec 10, 2020 | $4.10 | $4.34 | $4.06 | $4.30 | 388 999 |
| Dec 09, 2020 | $4.12 | $4.18 | $3.97 | $4.12 | 235 178 |
