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 |
| Mar 07, 2016 | $3.77 | $3.77 | $3.77 | $3.77 | 15 600 |
| Mar 04, 2016 | $3.66 | $3.66 | $3.66 | $3.66 | 78 500 |
| Mar 03, 2016 | $3.58 | $3.58 | $3.58 | $3.58 | 12 000 |
| Mar 02, 2016 | $3.66 | $3.66 | $3.66 | $3.66 | 11 800 |
| Mar 01, 2016 | $3.50 | $3.50 | $3.50 | $3.50 | 11 500 |
| Feb 29, 2016 | $3.44 | $3.44 | $3.44 | $3.44 | 26 100 |
| Feb 26, 2016 | $3.63 | $3.63 | $3.63 | $3.63 | 28 000 |
| Feb 25, 2016 | $3.56 | $3.56 | $3.56 | $3.56 | 140 700 |
| Feb 24, 2016 | $3.61 | $3.61 | $3.61 | $3.61 | 27 800 |
| Feb 23, 2016 | $3.65 | $3.65 | $3.65 | $3.65 | 56 800 |
| Feb 22, 2016 | $3.55 | $3.55 | $3.55 | $3.55 | 109 900 |
| Feb 19, 2016 | $3.84 | $3.84 | $3.84 | $3.84 | 90 600 |
| Feb 18, 2016 | $3.56 | $3.56 | $3.56 | $3.56 | 6 800 |
| Feb 17, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 18 200 |
| Feb 16, 2016 | $3.66 | $3.66 | $3.66 | $3.66 | 9 400 |
| Feb 12, 2016 | $3.53 | $3.53 | $3.53 | $3.53 | 7 200 |
| Feb 11, 2016 | $3.44 | $3.44 | $3.44 | $3.44 | 5 000 |
| Feb 10, 2016 | $3.67 | $3.67 | $3.67 | $3.67 | 2 500 |
| Feb 09, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 12 800 |
| Feb 08, 2016 | $3.73 | $3.73 | $3.73 | $3.73 | 13 700 |
| Feb 05, 2016 | $3.65 | $3.65 | $3.65 | $3.65 | 12 700 |
| Feb 04, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 20 200 |
| Feb 03, 2016 | $3.65 | $3.65 | $3.65 | $3.65 | 43 200 |
| Feb 02, 2016 | $3.60 | $3.60 | $3.60 | $3.60 | 25 200 |
| Feb 01, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 21 200 |
