NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.47
+0.0980 (+2.91%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.04 | $3.75 | Friday, 10th May 2024 ABIO stock ended at $3.47. This is 2.91% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 11.34% from a day low at $3.35 to a day high of $3.73. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $8.03 | $8.03 | $7.06 | $7.21 | 322 581 |
| Jun 10, 2020 | $8.12 | $9.95 | $7.16 | $8.08 | 1 897 425 |
| Jun 09, 2020 | $8.25 | $8.36 | $7.89 | $8.00 | 305 281 |
| Jun 08, 2020 | $8.26 | $8.46 | $7.63 | $8.30 | 517 721 |
| Jun 05, 2020 | $7.96 | $9.43 | $7.51 | $8.55 | 730 567 |
| Jun 04, 2020 | $8.39 | $8.50 | $7.75 | $8.05 | 424 022 |
| Jun 03, 2020 | $9.00 | $9.04 | $8.51 | $8.60 | 412 153 |
| Jun 02, 2020 | $9.46 | $9.47 | $8.83 | $9.09 | 603 433 |
| Jun 01, 2020 | $10.17 | $10.25 | $9.10 | $9.20 | 2 039 699 |
| May 29, 2020 | $13.90 | $15.00 | $11.94 | $12.60 | 5 398 007 |
| May 28, 2020 | $8.82 | $22.00 | $7.42 | $19.21 | 83 055 856 |
| May 27, 2020 | $3.87 | $3.97 | $3.67 | $3.95 | 5 005 |
| May 26, 2020 | $3.98 | $3.98 | $3.81 | $3.96 | 6 747 |
| May 22, 2020 | $3.82 | $3.86 | $3.73 | $3.83 | 9 249 |
| May 21, 2020 | $3.86 | $3.86 | $3.76 | $3.78 | 3 860 |
