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 |
| Oct 19, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 6 700 |
| Oct 18, 2016 | $2.57 | $2.57 | $2.57 | $2.57 | 12 700 |
| Oct 17, 2016 | $2.52 | $2.52 | $2.52 | $2.52 | 6 900 |
| Oct 14, 2016 | $2.47 | $2.47 | $2.47 | $2.47 | 17 500 |
| Oct 13, 2016 | $2.47 | $2.47 | $2.47 | $2.47 | 5 600 |
| Oct 12, 2016 | $2.49 | $2.49 | $2.49 | $2.49 | 46 100 |
| Oct 11, 2016 | $2.54 | $2.54 | $2.54 | $2.54 | 12 800 |
| Oct 10, 2016 | $2.65 | $2.65 | $2.65 | $2.65 | 43 600 |
| Oct 07, 2016 | $2.66 | $2.66 | $2.66 | $2.66 | 32 500 |
| Oct 06, 2016 | $2.82 | $2.82 | $2.82 | $2.82 | 12 800 |
| Oct 05, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 12 300 |
| Oct 04, 2016 | $2.80 | $2.80 | $2.80 | $2.80 | 5 600 |
| Oct 03, 2016 | $2.80 | $2.80 | $2.80 | $2.80 | 13 400 |
| Sep 30, 2016 | $2.83 | $2.83 | $2.83 | $2.83 | 8 500 |
| Sep 29, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 12 800 |
| Sep 28, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 9 400 |
| Sep 27, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 6 600 |
| Sep 26, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 11 200 |
| Sep 23, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 32 700 |
| Sep 22, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 16 600 |
| Sep 21, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 16 800 |
| Sep 20, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 20 600 |
| Sep 19, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 6 500 |
| Sep 16, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 43 000 |
| Sep 15, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 23 800 |
