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 |
| Aug 21, 2020 | $5.67 | $5.76 | $5.52 | $5.58 | 379 324 |
| Aug 20, 2020 | $5.59 | $5.71 | $5.52 | $5.67 | 400 985 |
| Aug 19, 2020 | $6.00 | $6.07 | $5.59 | $5.69 | 663 534 |
| Aug 18, 2020 | $6.00 | $6.10 | $5.95 | $6.01 | 528 051 |
| Aug 17, 2020 | $6.05 | $6.18 | $5.95 | $6.02 | 519 468 |
| Aug 14, 2020 | $5.90 | $6.05 | $5.90 | $5.95 | 334 242 |
| Aug 13, 2020 | $6.20 | $6.26 | $5.86 | $5.96 | 988 227 |
| Aug 12, 2020 | $6.80 | $6.89 | $6.16 | $6.28 | 2 661 197 |
| Aug 11, 2020 | $6.93 | $6.97 | $6.70 | $6.79 | 944 129 |
| Aug 10, 2020 | $6.91 | $6.99 | $6.67 | $6.84 | 948 643 |
| Aug 07, 2020 | $6.90 | $6.94 | $6.80 | $6.88 | 1 222 644 |
| Aug 06, 2020 | $6.64 | $6.75 | $6.44 | $6.74 | 846 413 |
| Aug 05, 2020 | $6.79 | $6.84 | $6.64 | $6.77 | 610 818 |
| Aug 04, 2020 | $6.76 | $6.90 | $6.72 | $6.78 | 525 709 |
| Aug 03, 2020 | $6.97 | $6.99 | $6.59 | $6.62 | 1 280 683 |
| Jul 31, 2020 | $7.21 | $7.25 | $6.90 | $7.00 | 1 391 987 |
| Jul 30, 2020 | $7.00 | $7.38 | $6.80 | $7.10 | 3 049 620 |
| Jul 29, 2020 | $7.15 | $7.27 | $6.86 | $6.90 | 901 105 |
| Jul 28, 2020 | $6.99 | $7.15 | $6.75 | $7.00 | 1 172 776 |
| Jul 27, 2020 | $7.05 | $7.08 | $6.62 | $7.03 | 860 045 |
| Jul 24, 2020 | $6.60 | $7.06 | $6.45 | $6.91 | 929 554 |
| Jul 23, 2020 | $7.12 | $7.36 | $6.40 | $6.62 | 1 042 768 |
| Jul 22, 2020 | $7.27 | $7.49 | $7.02 | $7.29 | 659 200 |
| Jul 21, 2020 | $8.12 | $8.24 | $7.30 | $7.56 | 1 205 300 |
| Jul 20, 2020 | $7.12 | $8.61 | $7.10 | $7.99 | 3 982 300 |
