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
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