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 |
| Sep 28, 2020 | $4.61 | $4.65 | $4.39 | $4.55 | 505 425 |
| Sep 25, 2020 | $4.16 | $4.55 | $4.16 | $4.49 | 647 715 |
| Sep 24, 2020 | $4.00 | $4.20 | $3.85 | $4.07 | 735 017 |
| Sep 23, 2020 | $4.43 | $4.44 | $4.11 | $4.18 | 1 280 693 |
| Sep 22, 2020 | $4.75 | $4.75 | $4.55 | $4.62 | 635 577 |
| Sep 21, 2020 | $4.96 | $5.05 | $4.55 | $4.63 | 2 297 158 |
| Sep 18, 2020 | $5.07 | $5.25 | $4.99 | $5.18 | 932 491 |
| Sep 17, 2020 | $5.03 | $5.18 | $4.92 | $5.07 | 599 920 |
| Sep 16, 2020 | $5.19 | $5.20 | $4.85 | $5.12 | 1 369 470 |
| Sep 15, 2020 | $5.09 | $5.49 | $5.02 | $5.23 | 5 064 500 |
| Sep 14, 2020 | $4.53 | $4.81 | $4.45 | $4.78 | 890 669 |
| Sep 11, 2020 | $4.61 | $4.63 | $4.36 | $4.53 | 199 180 |
| Sep 10, 2020 | $4.56 | $4.68 | $4.48 | $4.56 | 349 253 |
| Sep 09, 2020 | $4.44 | $4.64 | $4.38 | $4.46 | 286 065 |
| Sep 08, 2020 | $4.29 | $4.53 | $4.15 | $4.36 | 191 737 |
| Sep 04, 2020 | $4.60 | $4.66 | $3.99 | $4.41 | 902 036 |
| Sep 03, 2020 | $5.09 | $5.19 | $4.68 | $4.75 | 609 253 |
| Sep 02, 2020 | $5.14 | $5.17 | $4.91 | $5.09 | 275 465 |
| Sep 01, 2020 | $5.31 | $5.43 | $5.05 | $5.21 | 350 446 |
| Aug 31, 2020 | $5.05 | $5.55 | $5.01 | $5.48 | 492 440 |
| Aug 28, 2020 | $5.06 | $5.15 | $4.90 | $4.99 | 407 667 |
| Aug 27, 2020 | $5.34 | $5.34 | $4.88 | $5.10 | 565 188 |
| Aug 26, 2020 | $5.62 | $5.65 | $5.23 | $5.34 | 494 066 |
| Aug 25, 2020 | $5.48 | $5.70 | $5.36 | $5.65 | 691 949 |
| Aug 24, 2020 | $5.63 | $5.69 | $5.38 | $5.57 | 613 932 |
