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 |
| Jul 17, 2020 | $6.37 | $7.15 | $6.16 | $7.06 | 3 075 500 |
| Jul 16, 2020 | $6.52 | $6.65 | $6.31 | $6.42 | 578 300 |
| Jul 15, 2020 | $6.83 | $6.85 | $6.09 | $6.46 | 620 900 |
| Jul 14, 2020 | $6.93 | $6.97 | $6.41 | $6.72 | 550 700 |
| Jul 13, 2020 | $6.70 | $7.63 | $6.54 | $6.95 | 2 287 300 |
| Jul 10, 2020 | $6.71 | $6.76 | $6.40 | $6.59 | 1 277 300 |
| Jul 09, 2020 | $7.00 | $7.09 | $6.51 | $6.74 | 994 000 |
| Jul 08, 2020 | $6.40 | $6.88 | $6.21 | $6.69 | 787 300 |
| Jul 07, 2020 | $6.34 | $6.84 | $6.20 | $6.43 | 370 200 |
| Jul 06, 2020 | $6.81 | $6.85 | $6.30 | $6.43 | 422 900 |
| Jul 02, 2020 | $6.70 | $6.88 | $6.64 | $6.74 | 116 905 |
| Jul 01, 2020 | $6.62 | $6.80 | $6.52 | $6.71 | 169 678 |
| Jun 30, 2020 | $6.66 | $6.87 | $6.55 | $6.62 | 130 652 |
| Jun 29, 2020 | $6.84 | $7.20 | $6.55 | $6.70 | 243 586 |
| Jun 26, 2020 | $7.10 | $7.28 | $6.75 | $6.85 | 219 413 |
| Jun 25, 2020 | $6.76 | $7.39 | $6.68 | $7.00 | 250 416 |
| Jun 24, 2020 | $7.12 | $7.16 | $6.74 | $6.95 | 205 021 |
| Jun 23, 2020 | $7.77 | $7.78 | $7.02 | $7.14 | 225 662 |
| Jun 22, 2020 | $6.89 | $7.75 | $6.84 | $7.52 | 661 762 |
| Jun 19, 2020 | $6.94 | $7.19 | $6.80 | $6.95 | 147 409 |
| Jun 18, 2020 | $7.02 | $7.30 | $6.81 | $6.96 | 210 887 |
| Jun 17, 2020 | $7.12 | $7.34 | $7.06 | $7.14 | 102 823 |
| Jun 16, 2020 | $7.18 | $7.45 | $7.11 | $7.16 | 275 712 |
| Jun 15, 2020 | $7.03 | $7.51 | $7.03 | $7.13 | 400 066 |
| Jun 12, 2020 | $7.55 | $7.55 | $7.01 | $7.17 | 213 484 |
