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 |
| May 27, 2016 | $3.35 | $3.35 | $3.35 | $3.35 | 4 444 |
| May 26, 2016 | $3.34 | $3.34 | $3.34 | $3.34 | 7 346 |
| May 25, 2016 | $3.36 | $3.36 | $3.36 | $3.36 | 5 004 |
| May 24, 2016 | $3.40 | $3.40 | $3.40 | $3.40 | 6 361 |
| May 23, 2016 | $3.40 | $3.40 | $3.40 | $3.40 | 12 157 |
| May 20, 2016 | $3.50 | $3.50 | $3.50 | $3.50 | 22 627 |
| May 19, 2016 | $3.24 | $3.24 | $3.24 | $3.24 | 6 575 |
| May 18, 2016 | $3.32 | $3.32 | $3.32 | $3.32 | 27 812 |
| May 17, 2016 | $3.34 | $3.34 | $3.34 | $3.34 | 5 477 |
| May 16, 2016 | $3.39 | $3.39 | $3.39 | $3.39 | 12 321 |
| May 13, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 10 724 |
| May 12, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 9 732 |
| May 11, 2016 | $3.23 | $3.23 | $3.23 | $3.23 | 19 257 |
| May 10, 2016 | $3.42 | $3.42 | $3.42 | $3.42 | 99 505 |
| May 09, 2016 | $3.54 | $3.54 | $3.54 | $3.54 | 9 061 |
| May 06, 2016 | $3.74 | $3.74 | $3.74 | $3.74 | 6 137 |
| May 05, 2016 | $3.90 | $3.90 | $3.90 | $3.90 | 10 531 |
| May 04, 2016 | $4.10 | $4.10 | $4.10 | $4.10 | 34 874 |
| May 03, 2016 | $4.10 | $4.10 | $4.10 | $4.10 | 22 012 |
| May 02, 2016 | $4.14 | $4.14 | $4.14 | $4.14 | 29 750 |
| Apr 29, 2016 | $4.21 | $4.21 | $4.21 | $4.21 | 19 450 |
| Apr 28, 2016 | $4.02 | $4.02 | $4.02 | $4.02 | 15 610 |
| Apr 27, 2016 | $4.05 | $4.05 | $4.05 | $4.05 | 13 685 |
| Apr 26, 2016 | $4.08 | $4.08 | $4.08 | $4.08 | 13 665 |
| Apr 25, 2016 | $4.17 | $4.17 | $4.17 | $4.17 | 130 354 |
