NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.36
+0.0700 (+2.13%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.95 | $3.75 | Wednesday, 8th May 2024 ABIO stock ended at $3.36. This is 2.13% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.81% from a day low at $3.27 to a day high of $3.46. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $3.00 | $3.00 | $2.76 | $2.85 | 49 996 |
| Dec 29, 2016 | $2.92 | $2.95 | $2.90 | $2.95 | 21 674 |
| Dec 28, 2016 | $2.80 | $2.95 | $2.80 | $2.90 | 54 028 |
| Dec 27, 2016 | $3.00 | $3.00 | $2.90 | $2.90 | 32 242 |
| Dec 23, 2016 | $2.70 | $3.00 | $2.70 | $2.95 | 31 428 |
| Dec 22, 2016 | $2.60 | $2.80 | $2.60 | $2.70 | 42 783 |
| Dec 21, 2016 | $2.75 | $2.76 | $2.60 | $2.60 | 76 258 |
| Dec 20, 2016 | $2.70 | $2.90 | $2.55 | $2.60 | 369 504 |
| Dec 19, 2016 | $2.35 | $2.40 | $2.35 | $2.35 | 22 032 |
| Dec 16, 2016 | $2.30 | $2.40 | $2.30 | $2.40 | 22 754 |
| Dec 15, 2016 | $2.35 | $2.35 | $2.30 | $2.34 | 29 791 |
| Dec 14, 2016 | $2.39 | $2.40 | $2.30 | $2.30 | 9 235 |
| Dec 13, 2016 | $2.40 | $2.40 | $2.30 | $2.30 | 12 296 |
| Dec 12, 2016 | $2.38 | $2.40 | $2.25 | $2.40 | 45 528 |
| Dec 09, 2016 | $2.40 | $2.50 | $2.40 | $2.40 | 26 758 |
| Dec 08, 2016 | $2.40 | $2.50 | $2.35 | $2.35 | 21 050 |
| Dec 07, 2016 | $2.45 | $2.45 | $2.33 | $2.45 | 7 985 |
| Dec 06, 2016 | $2.30 | $2.40 | $2.25 | $2.35 | 29 668 |
| Dec 05, 2016 | $2.40 | $2.42 | $2.30 | $2.34 | 42 206 |
| Dec 02, 2016 | $2.40 | $2.50 | $2.32 | $2.32 | 45 176 |
| Dec 01, 2016 | $2.40 | $2.58 | $2.35 | $2.40 | 45 288 |
| Nov 30, 2016 | $2.41 | $2.48 | $2.35 | $2.35 | 35 590 |
| Nov 29, 2016 | $2.35 | $2.68 | $2.35 | $2.40 | 87 060 |
| Nov 28, 2016 | $2.40 | $2.40 | $2.35 | $2.40 | 4 628 |
| Nov 25, 2016 | $2.30 | $2.50 | $2.30 | $2.40 | 12 391 |
