NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.45
+0.0500 (+1.47%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Monday, 22nd Apr 2024 ABIO stock ended at $3.45. This is 1.47% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.45% from a day low at $3.30 to a day high of $3.48. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2024 | $1.66 | $1.67 | $1.65 | $1.65 | 35 318 |
| Jan 02, 2024 | $1.70 | $1.71 | $1.65 | $1.68 | 30 373 |
| Dec 29, 2023 | $1.71 | $1.73 | $1.66 | $1.70 | 47 770 |
| Dec 28, 2023 | $1.69 | $1.73 | $1.68 | $1.71 | 24 063 |
| Dec 27, 2023 | $1.70 | $1.73 | $1.62 | $1.70 | 125 667 |
| Dec 26, 2023 | $1.73 | $1.73 | $1.70 | $1.70 | 25 558 |
| Dec 22, 2023 | $1.71 | $1.72 | $1.67 | $1.71 | 33 053 |
| Dec 21, 2023 | $1.72 | $1.72 | $1.71 | $1.71 | 12 189 |
| Dec 20, 2023 | $1.74 | $1.75 | $1.71 | $1.72 | 17 935 |
| Dec 19, 2023 | $1.73 | $1.78 | $1.71 | $1.77 | 38 083 |
| Dec 18, 2023 | $1.75 | $1.77 | $1.72 | $1.75 | 24 806 |
| Dec 15, 2023 | $1.81 | $1.81 | $1.75 | $1.75 | 25 405 |
| Dec 14, 2023 | $1.76 | $1.84 | $1.76 | $1.79 | 31 988 |
| Dec 13, 2023 | $1.83 | $1.83 | $1.76 | $1.78 | 17 288 |
| Dec 12, 2023 | $1.80 | $1.82 | $1.79 | $1.80 | 12 187 |
| Dec 11, 2023 | $1.78 | $1.81 | $1.77 | $1.81 | 11 507 |
| Dec 08, 2023 | $1.80 | $1.82 | $1.80 | $1.81 | 13 286 |
| Dec 07, 2023 | $1.85 | $1.85 | $1.82 | $1.82 | 22 026 |
| Dec 06, 2023 | $1.78 | $1.85 | $1.78 | $1.83 | 9 238 |
| Dec 05, 2023 | $1.80 | $1.87 | $1.80 | $1.84 | 11 802 |
| Dec 04, 2023 | $1.88 | $1.88 | $1.78 | $1.84 | 19 374 |
| Dec 01, 2023 | $1.82 | $1.88 | $1.82 | $1.83 | 19 096 |
| Nov 30, 2023 | $1.89 | $1.89 | $1.82 | $1.82 | 8 538 |
| Nov 29, 2023 | $1.88 | $1.90 | $1.88 | $1.90 | 28 144 |
| Nov 28, 2023 | $1.95 | $1.95 | $1.89 | $1.90 | 5 899 |
