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 |
2020-10-02 | $4.32 | $4.60 | $4.20 | $4.55 | 542 168 |
2020-10-01 | $4.45 | $4.49 | $4.27 | $4.43 | 271 675 |
2020-09-30 | $4.38 | $4.56 | $4.38 | $4.42 | 211 960 |
2020-09-29 | $4.49 | $4.54 | $4.37 | $4.44 | 370 390 |
2020-09-28 | $4.61 | $4.65 | $4.39 | $4.55 | 505 425 |
2020-09-25 | $4.16 | $4.55 | $4.16 | $4.49 | 647 715 |
2020-09-24 | $4.00 | $4.20 | $3.85 | $4.07 | 735 017 |
2020-09-23 | $4.43 | $4.44 | $4.11 | $4.18 | 1 280 693 |
2020-09-22 | $4.75 | $4.75 | $4.55 | $4.62 | 635 577 |
2020-09-21 | $4.96 | $5.05 | $4.55 | $4.63 | 2 297 158 |
2020-09-18 | $5.07 | $5.25 | $4.99 | $5.18 | 932 491 |
2020-09-17 | $5.03 | $5.18 | $4.92 | $5.07 | 599 920 |
2020-09-16 | $5.19 | $5.20 | $4.85 | $5.12 | 1 369 470 |
2020-09-15 | $5.09 | $5.49 | $5.02 | $5.23 | 5 064 500 |
2020-09-14 | $4.53 | $4.81 | $4.45 | $4.78 | 890 669 |
2020-09-11 | $4.61 | $4.63 | $4.36 | $4.53 | 199 180 |
2020-09-10 | $4.56 | $4.68 | $4.48 | $4.56 | 349 253 |
2020-09-09 | $4.44 | $4.64 | $4.38 | $4.46 | 286 065 |
2020-09-08 | $4.29 | $4.53 | $4.15 | $4.36 | 191 737 |
2020-09-04 | $4.60 | $4.66 | $3.99 | $4.41 | 902 036 |
2020-09-03 | $5.09 | $5.19 | $4.68 | $4.75 | 609 253 |
2020-09-02 | $5.14 | $5.17 | $4.91 | $5.09 | 275 465 |
2020-09-01 | $5.31 | $5.43 | $5.05 | $5.21 | 350 446 |
2020-08-31 | $5.05 | $5.55 | $5.01 | $5.48 | 492 440 |
2020-08-28 | $5.06 | $5.15 | $4.90 | $4.99 | 407 667 |