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 |
| May 20, 2020 | $3.78 | $3.80 | $3.71 | $3.78 | 6 284 |
| May 19, 2020 | $3.79 | $3.82 | $3.70 | $3.80 | 4 303 |
| May 18, 2020 | $3.69 | $3.79 | $3.69 | $3.73 | 13 649 |
| May 15, 2020 | $3.84 | $3.84 | $3.63 | $3.77 | 8 353 |
| May 14, 2020 | $3.75 | $3.87 | $3.51 | $3.86 | 11 965 |
| May 13, 2020 | $4.02 | $4.02 | $3.68 | $3.75 | 10 070 |
| May 12, 2020 | $3.89 | $3.97 | $3.82 | $3.96 | 12 952 |
| May 11, 2020 | $4.00 | $4.00 | $3.80 | $3.98 | 5 518 |
| May 08, 2020 | $3.98 | $3.98 | $3.78 | $3.98 | 15 036 |
| May 07, 2020 | $4.19 | $4.19 | $3.76 | $3.97 | 10 756 |
| May 06, 2020 | $3.89 | $3.93 | $3.72 | $3.89 | 16 695 |
| May 05, 2020 | $3.96 | $3.96 | $3.73 | $3.79 | 10 996 |
| May 04, 2020 | $3.59 | $3.72 | $3.53 | $3.72 | 14 484 |
| May 01, 2020 | $3.55 | $3.67 | $3.20 | $3.53 | 7 196 |
| Apr 30, 2020 | $3.78 | $4.26 | $3.66 | $3.66 | 41 924 |
| Apr 29, 2020 | $3.46 | $3.78 | $3.46 | $3.69 | 13 602 |
| Apr 28, 2020 | $3.88 | $3.88 | $3.26 | $3.46 | 60 853 |
| Apr 27, 2020 | $3.89 | $4.02 | $3.70 | $3.85 | 11 939 |
| Apr 24, 2020 | $4.14 | $4.25 | $3.90 | $3.98 | 10 696 |
| Apr 23, 2020 | $3.99 | $4.13 | $3.86 | $4.13 | 8 789 |
| Apr 22, 2020 | $4.22 | $4.22 | $3.71 | $3.82 | 23 212 |
| Apr 21, 2020 | $4.12 | $4.42 | $3.80 | $3.98 | 20 914 |
| Apr 20, 2020 | $4.61 | $4.66 | $4.10 | $4.28 | 25 700 |
| Apr 17, 2020 | $5.35 | $5.35 | $4.26 | $4.59 | 58 500 |
| Apr 16, 2020 | $4.55 | $5.45 | $4.45 | $4.86 | 117 784 |
