NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.40
-0.0700 (-2.02%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.09 | $3.75 | Monday, 13th May 2024 ABIO stock ended at $3.40. This is 2.02% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 14.89% from a day low at $3.09 to a day high of $3.55. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 16, 2020 | $4.55 | $5.45 | $4.45 | $4.86 | 117 784 |
| Apr 15, 2020 | $3.87 | $4.50 | $3.78 | $4.32 | 92 871 |
| Apr 14, 2020 | $3.50 | $3.90 | $3.50 | $3.74 | 33 297 |
| Apr 13, 2020 | $3.23 | $3.46 | $3.03 | $3.39 | 27 850 |
| Apr 09, 2020 | $3.03 | $3.26 | $2.95 | $3.00 | 38 831 |
| Apr 08, 2020 | $2.90 | $2.90 | $2.76 | $2.88 | 7 684 |
| Apr 07, 2020 | $2.84 | $2.85 | $2.63 | $2.76 | 15 016 |
| Apr 06, 2020 | $2.88 | $3.02 | $2.82 | $2.84 | 24 127 |
| Apr 03, 2020 | $2.80 | $2.87 | $2.80 | $2.84 | 10 811 |
| Apr 02, 2020 | $2.73 | $2.82 | $2.67 | $2.82 | 3 529 |
| Apr 01, 2020 | $2.72 | $2.84 | $2.61 | $2.69 | 10 944 |
| Mar 31, 2020 | $2.73 | $2.85 | $2.71 | $2.79 | 9 379 |
| Mar 30, 2020 | $2.60 | $2.78 | $2.52 | $2.68 | 3 682 |
| Mar 27, 2020 | $2.71 | $2.79 | $2.55 | $2.63 | 7 152 |
| Mar 26, 2020 | $2.70 | $2.74 | $2.61 | $2.72 | 13 268 |
| Mar 25, 2020 | $2.65 | $2.90 | $2.52 | $2.55 | 23 289 |
| Mar 24, 2020 | $2.65 | $2.75 | $2.51 | $2.60 | 7 329 |
| Mar 23, 2020 | $2.64 | $2.64 | $2.51 | $2.54 | 6 260 |
| Mar 20, 2020 | $2.66 | $2.70 | $2.60 | $2.60 | 7 831 |
| Mar 19, 2020 | $2.21 | $2.58 | $2.21 | $2.58 | 11 386 |
| Mar 18, 2020 | $2.50 | $2.59 | $2.30 | $2.32 | 12 508 |
| Mar 17, 2020 | $2.70 | $2.70 | $2.46 | $2.50 | 10 179 |
| Mar 16, 2020 | $2.71 | $2.71 | $2.45 | $2.45 | 27 838 |
| Mar 13, 2020 | $3.00 | $3.14 | $2.70 | $2.70 | 43 801 |
| Mar 12, 2020 | $3.12 | $3.13 | $3.00 | $3.01 | 41 760 |
