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 |
| Oct 20, 2023 | $2.04 | $2.05 | $2.00 | $2.03 | 101 790 |
| Oct 19, 2023 | $2.02 | $2.05 | $2.00 | $2.03 | 20 604 |
| Oct 18, 2023 | $2.04 | $2.04 | $2.01 | $2.04 | 10 183 |
| Oct 17, 2023 | $2.01 | $2.04 | $2.01 | $2.04 | 5 632 |
| Oct 16, 2023 | $2.04 | $2.04 | $2.01 | $2.02 | 14 253 |
| Oct 13, 2023 | $2.03 | $2.04 | $2.02 | $2.04 | 2 977 |
| Oct 12, 2023 | $2.06 | $2.06 | $2.01 | $2.03 | 48 696 |
| Oct 11, 2023 | $2.01 | $2.06 | $2.01 | $2.05 | 26 402 |
| Oct 10, 2023 | $2.03 | $2.05 | $2.01 | $2.05 | 31 824 |
| Oct 09, 2023 | $2.02 | $2.05 | $2.02 | $2.04 | 3 919 |
| Oct 06, 2023 | $2.00 | $2.05 | $2.00 | $2.03 | 5 385 |
| Oct 05, 2023 | $2.00 | $2.05 | $2.00 | $2.05 | 9 068 |
| Oct 04, 2023 | $2.02 | $2.05 | $2.00 | $2.02 | 11 750 |
| Oct 03, 2023 | $2.04 | $2.05 | $2.01 | $2.02 | 31 613 |
| Oct 02, 2023 | $2.01 | $2.04 | $2.00 | $2.01 | 36 399 |
| Sep 29, 2023 | $2.01 | $2.02 | $2.01 | $2.01 | 18 686 |
| Sep 28, 2023 | $2.01 | $2.02 | $2.01 | $2.01 | 25 152 |
| Sep 27, 2023 | $2.04 | $2.04 | $2.01 | $2.01 | 15 318 |
| Sep 26, 2023 | $2.04 | $2.03 | $2.01 | $2.02 | 29 051 |
| Sep 25, 2023 | $2.01 | $2.05 | $2.01 | $2.02 | 13 098 |
| Sep 22, 2023 | $2.03 | $2.06 | $2.01 | $2.01 | 10 547 |
| Sep 21, 2023 | $2.02 | $2.06 | $2.02 | $2.06 | 29 925 |
| Sep 20, 2023 | $2.03 | $2.06 | $2.03 | $2.05 | 14 800 |
| Sep 19, 2023 | $2.04 | $2.06 | $2.04 | $2.06 | 6 300 |
| Sep 18, 2023 | $2.02 | $2.06 | $2.01 | $2.06 | 15 861 |
