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 |
| Sep 14, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 19 000 |
| Sep 13, 2016 | $2.93 | $2.93 | $2.93 | $2.93 | 15 700 |
| Sep 12, 2016 | $3.04 | $3.04 | $3.04 | $3.04 | 30 200 |
| Sep 09, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 13 000 |
| Sep 08, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 17 600 |
| Sep 07, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 10 200 |
| Sep 06, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 17 600 |
| Sep 02, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 6 400 |
| Sep 01, 2016 | $2.84 | $2.84 | $2.84 | $2.84 | 20 900 |
| Aug 31, 2016 | $2.84 | $2.84 | $2.84 | $2.84 | 3 700 |
| Aug 30, 2016 | $2.83 | $2.83 | $2.83 | $2.83 | 11 800 |
| Aug 29, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 19 200 |
| Aug 26, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 36 200 |
| Aug 25, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 11 400 |
| Aug 24, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 16 500 |
| Aug 23, 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 9 700 |
| Aug 22, 2016 | $3.03 | $3.03 | $3.03 | $3.03 | 7 200 |
| Aug 19, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 6 700 |
| Aug 18, 2016 | $3.03 | $3.03 | $3.03 | $3.03 | 15 300 |
| Aug 17, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 12 100 |
| Aug 16, 2016 | $3.01 | $3.01 | $3.01 | $3.01 | 8 700 |
| Aug 15, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 15 800 |
| Aug 12, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 7 500 |
| Aug 11, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 10 800 |
| Aug 10, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 6 500 |
