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 |
| Nov 23, 2016 | $2.35 | $2.55 | $2.30 | $2.30 | 14 287 |
| Nov 22, 2016 | $2.35 | $2.40 | $2.30 | $2.30 | 14 987 |
| Nov 21, 2016 | $2.46 | $2.50 | $2.30 | $2.30 | 17 833 |
| Nov 18, 2016 | $2.30 | $2.59 | $2.30 | $2.35 | 81 745 |
| Nov 17, 2016 | $2.31 | $2.35 | $2.30 | $2.35 | 1 805 |
| Nov 16, 2016 | $2.25 | $2.35 | $2.25 | $2.35 | 7 989 |
| Nov 15, 2016 | $2.50 | $2.50 | $2.20 | $2.30 | 38 745 |
| Nov 14, 2016 | $2.35 | $2.50 | $2.35 | $2.48 | 33 113 |
| Nov 11, 2016 | $2.35 | $2.45 | $2.32 | $2.35 | 53 564 |
| Nov 10, 2016 | $2.25 | $2.43 | $2.15 | $2.30 | 82 235 |
| Nov 09, 2016 | $2.15 | $2.45 | $2.15 | $2.25 | 11 081 |
| Nov 08, 2016 | $2.15 | $2.15 | $2.15 | $2.15 | 13 755 |
| Nov 07, 2016 | $2.25 | $2.25 | $2.25 | $2.25 | 3 400 |
| Nov 04, 2016 | $2.25 | $2.25 | $2.25 | $2.25 | 10 400 |
| Nov 03, 2016 | $2.30 | $2.30 | $2.30 | $2.30 | 4 100 |
| Nov 02, 2016 | $2.30 | $2.30 | $2.30 | $2.30 | 8 700 |
| Nov 01, 2016 | $2.15 | $2.15 | $2.15 | $2.15 | 3 000 |
| Oct 31, 2016 | $2.20 | $2.20 | $2.20 | $2.20 | 5 800 |
| Oct 28, 2016 | $2.20 | $2.20 | $2.20 | $2.20 | 24 300 |
| Oct 27, 2016 | $2.40 | $2.40 | $2.40 | $2.40 | 26 600 |
| Oct 26, 2016 | $2.48 | $2.48 | $2.48 | $2.48 | 5 300 |
| Oct 25, 2016 | $2.48 | $2.48 | $2.48 | $2.48 | 20 600 |
| Oct 24, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 6 900 |
| Oct 21, 2016 | $2.52 | $2.52 | $2.52 | $2.52 | 4 100 |
| Oct 20, 2016 | $2.54 | $2.54 | $2.54 | $2.54 | 1 300 |
