NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.58
+0.100 (+2.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Friday, 26th Apr 2024 ABIO stock ended at $3.58. This is 2.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.14% from a day low at $3.50 to a day high of $3.68. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $3.50 | $3.50 | $3.50 | $3.50 | 10 457 |
| Apr 11, 2016 | $3.52 | $3.52 | $3.52 | $3.52 | 28 549 |
| Apr 08, 2016 | $3.57 | $3.57 | $3.57 | $3.57 | 4 910 |
| Apr 07, 2016 | $3.56 | $3.56 | $3.56 | $3.56 | 26 655 |
| Apr 06, 2016 | $3.57 | $3.57 | $3.57 | $3.57 | 19 951 |
| Apr 05, 2016 | $3.54 | $3.54 | $3.54 | $3.54 | 10 697 |
| Apr 04, 2016 | $3.54 | $3.54 | $3.54 | $3.54 | 50 958 |
| Apr 01, 2016 | $3.44 | $3.44 | $3.44 | $3.44 | 34 522 |
| Mar 31, 2016 | $3.47 | $3.47 | $3.47 | $3.47 | 24 219 |
| Mar 30, 2016 | $3.55 | $3.55 | $3.55 | $3.55 | 3 957 |
| Mar 29, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 10 900 |
| Mar 28, 2016 | $3.55 | $3.55 | $3.55 | $3.55 | 13 400 |
| Mar 24, 2016 | $3.62 | $3.62 | $3.62 | $3.62 | 12 600 |
| Mar 23, 2016 | $3.69 | $3.69 | $3.69 | $3.69 | 36 200 |
| Mar 22, 2016 | $3.75 | $3.75 | $3.75 | $3.75 | 17 800 |
| Mar 21, 2016 | $3.74 | $3.74 | $3.74 | $3.74 | 32 000 |
| Mar 18, 2016 | $3.78 | $3.78 | $3.78 | $3.78 | 6 600 |
| Mar 17, 2016 | $3.73 | $3.73 | $3.73 | $3.73 | 1 800 |
| Mar 16, 2016 | $3.61 | $3.61 | $3.61 | $3.61 | 7 900 |
| Mar 15, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 2 600 |
| Mar 14, 2016 | $3.81 | $3.81 | $3.81 | $3.81 | 8 200 |
| Mar 11, 2016 | $3.64 | $3.64 | $3.64 | $3.64 | 2 500 |
| Mar 10, 2016 | $3.78 | $3.78 | $3.78 | $3.78 | 1 300 |
| Mar 09, 2016 | $3.81 | $3.81 | $3.81 | $3.81 | 6 500 |
| Mar 08, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 23 800 |
