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 |
| Jul 05, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 22 600 |
| Jul 01, 2016 | $3.01 | $3.01 | $3.01 | $3.01 | 8 700 |
| Jun 30, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 6 700 |
| Jun 29, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 12 700 |
| Jun 28, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 9 400 |
| Jun 27, 2016 | $2.78 | $2.78 | $2.78 | $2.78 | 16 500 |
| Jun 24, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 18 000 |
| Jun 23, 2016 | $3.01 | $3.01 | $3.01 | $3.01 | 8 500 |
| Jun 22, 2016 | $2.86 | $2.86 | $2.86 | $2.86 | 4 200 |
| Jun 21, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 3 600 |
| Jun 20, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 35 700 |
| Jun 17, 2016 | $2.81 | $2.81 | $2.81 | $2.81 | 31 400 |
| Jun 16, 2016 | $2.89 | $2.89 | $2.89 | $2.89 | 48 272 |
| Jun 15, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 30 842 |
| Jun 14, 2016 | $3.14 | $3.14 | $3.14 | $3.14 | 16 733 |
| Jun 13, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 31 215 |
| Jun 10, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 31 860 |
| Jun 09, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 81 111 |
| Jun 08, 2016 | $3.60 | $3.60 | $3.60 | $3.60 | 249 961 |
| Jun 07, 2016 | $3.41 | $3.41 | $3.41 | $3.41 | 8 366 |
| Jun 06, 2016 | $3.43 | $3.43 | $3.43 | $3.43 | 10 788 |
| Jun 03, 2016 | $3.29 | $3.29 | $3.29 | $3.29 | 3 432 |
| Jun 02, 2016 | $3.40 | $3.40 | $3.40 | $3.40 | 11 057 |
| Jun 01, 2016 | $3.38 | $3.38 | $3.38 | $3.38 | 13 647 |
| May 31, 2016 | $3.36 | $3.36 | $3.36 | $3.36 | 5 830 |
