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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 7 600 |
| Aug 08, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 4 600 |
| Aug 05, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 6 900 |
| Aug 04, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 16 100 |
| Aug 03, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 10 000 |
| Aug 02, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 5 300 |
| Aug 01, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 8 900 |
| Jul 29, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 6 200 |
| Jul 28, 2016 | $3.11 | $3.11 | $3.11 | $3.11 | 11 600 |
| Jul 27, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 15 700 |
| Jul 26, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 12 600 |
| Jul 25, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 9 000 |
| Jul 22, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 12 900 |
| Jul 21, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 18 600 |
| Jul 20, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 8 800 |
| Jul 19, 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 33 300 |
| Jul 18, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 6 700 |
| Jul 15, 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 27 100 |
| Jul 14, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 3 200 |
| Jul 13, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 6 300 |
| Jul 12, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 12 500 |
| Jul 11, 2016 | $3.04 | $3.04 | $3.04 | $3.04 | 17 300 |
| Jul 08, 2016 | $3.14 | $3.14 | $3.14 | $3.14 | 36 100 |
| Jul 07, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 19 200 |
| Jul 06, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 15 800 |
