NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.25
+0.0400 (+1.25%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.65 | $3.88 | Thursday, 18th Apr 2024 ABIO stock ended at $3.25. This is 1.25% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.07% from a day low at $3.13 to a day high of $3.32. |
| 90 days | $1.56 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $1.89 | $1.89 | $1.85 | $1.87 | 12 470 |
| 2023-11-21 | $1.81 | $1.90 | $1.81 | $1.89 | 9 645 |
| 2023-11-20 | $1.78 | $1.88 | $1.78 | $1.87 | 12 800 |
| 2023-11-17 | $1.79 | $1.82 | $1.75 | $1.81 | 20 035 |
| 2023-11-16 | $1.74 | $1.82 | $1.74 | $1.78 | 32 255 |
| 2023-11-15 | $1.76 | $1.80 | $1.74 | $1.78 | 19 187 |
| 2023-11-14 | $1.77 | $1.79 | $1.75 | $1.76 | 10 669 |
| 2023-11-13 | $1.76 | $1.79 | $1.75 | $1.78 | 1 673 |
| 2023-11-10 | $1.81 | $1.83 | $1.76 | $1.79 | 26 698 |
| 2023-11-09 | $1.83 | $1.83 | $1.80 | $1.83 | 27 214 |
| 2023-11-08 | $1.85 | $1.89 | $1.80 | $1.84 | 13 421 |
| 2023-11-07 | $1.81 | $1.91 | $1.76 | $1.84 | 19 872 |
| 2023-11-06 | $1.86 | $1.90 | $1.80 | $1.84 | 12 856 |
| 2023-11-03 | $1.75 | $1.91 | $1.74 | $1.90 | 34 299 |
| 2023-11-02 | $1.78 | $1.90 | $1.78 | $1.80 | 15 019 |
| 2023-11-01 | $1.78 | $1.83 | $1.77 | $1.80 | 22 423 |
| 2023-10-31 | $1.78 | $1.80 | $1.76 | $1.79 | 26 597 |
| 2023-10-30 | $1.83 | $1.89 | $1.80 | $1.80 | 37 885 |
| 2023-10-27 | $1.97 | $1.99 | $1.82 | $1.87 | 56 155 |
| 2023-10-26 | $1.97 | $1.99 | $1.96 | $1.96 | 15 056 |
| 2023-10-25 | $1.97 | $2.00 | $1.96 | $1.96 | 18 826 |
| 2023-10-24 | $1.97 | $1.98 | $1.96 | $1.97 | 11 851 |
| 2023-10-23 | $2.05 | $2.05 | $1.97 | $1.98 | 38 801 |
| 2023-10-20 | $2.04 | $2.05 | $2.00 | $2.03 | 101 790 |
| 2023-10-19 | $2.02 | $2.05 | $2.00 | $2.03 | 20 604 |
