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 |
| 2023-09-13 | $2.02 | $2.04 | $2.01 | $2.01 | 19 341 |
| 2023-09-12 | $2.02 | $2.05 | $2.02 | $2.03 | 17 310 |
| 2023-09-11 | $2.03 | $2.05 | $2.03 | $2.05 | 14 486 |
| 2023-09-08 | $2.04 | $2.06 | $2.03 | $2.05 | 23 587 |
| 2023-09-07 | $2.01 | $2.05 | $2.01 | $2.04 | 8 411 |
| 2023-09-06 | $2.02 | $2.05 | $2.02 | $2.02 | 17 292 |
| 2023-09-05 | $2.01 | $2.05 | $2.00 | $2.04 | 56 229 |
| 2023-09-01 | $2.05 | $2.06 | $2.04 | $2.06 | 18 604 |
| 2023-08-31 | $2.05 | $2.06 | $2.01 | $2.05 | 4 289 |
| 2023-08-30 | $2.02 | $2.06 | $2.02 | $2.06 | 66 302 |
| 2023-08-29 | $1.99 | $2.07 | $1.99 | $2.06 | 10 320 |
| 2023-08-28 | $2.04 | $2.04 | $2.02 | $2.03 | 22 334 |
| 2023-08-25 | $2.06 | $2.06 | $2.01 | $2.05 | 16 179 |
| 2023-08-24 | $2.06 | $2.06 | $2.05 | $2.06 | 7 213 |
| 2023-08-23 | $2.06 | $2.06 | $2.03 | $2.05 | 5 313 |
| 2023-08-22 | $2.04 | $2.07 | $2.04 | $2.06 | 19 695 |
| 2023-08-21 | $2.05 | $2.06 | $2.01 | $2.05 | 33 985 |
| 2023-08-18 | $2.01 | $2.07 | $2.01 | $2.07 | 59 518 |
| 2023-08-17 | $2.04 | $2.05 | $2.01 | $2.04 | 36 605 |
| 2023-08-16 | $2.01 | $2.04 | $2.01 | $2.03 | 6 949 |
| 2023-08-15 | $2.05 | $2.05 | $2.01 | $2.04 | 9 294 |
| 2023-08-14 | $2.02 | $2.05 | $2.02 | $2.04 | 5 683 |
| 2023-08-11 | $2.04 | $2.05 | $2.02 | $2.05 | 10 293 |
| 2023-08-10 | $2.02 | $2.04 | $2.01 | $2.04 | 11 534 |
| 2023-08-09 | $2.02 | $2.04 | $2.01 | $2.03 | 5 074 |
