NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$3.43
-0.150 (-4.19%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $3.88 | Monday, 29th Apr 2024 ABIO stock ended at $3.43. This is 4.19% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 5.26% from a day low at $3.42 to a day high of $3.60. |
| 90 days | $1.57 | $3.88 | |
| 52 weeks | $1.56 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 21 200 |
| Jan 29, 2016 | $3.79 | $3.79 | $3.79 | $3.79 | 17 100 |
| Jan 28, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 34 500 |
| Jan 27, 2016 | $3.86 | $3.86 | $3.86 | $3.86 | 23 600 |
| Jan 26, 2016 | $3.98 | $3.98 | $3.98 | $3.98 | 9 100 |
| Jan 25, 2016 | $3.97 | $3.97 | $3.97 | $3.97 | 12 300 |
| Jan 22, 2016 | $3.84 | $3.84 | $3.84 | $3.84 | 10 700 |
| Jan 21, 2016 | $3.97 | $3.97 | $3.97 | $3.97 | 9 600 |
| Jan 20, 2016 | $3.83 | $3.83 | $3.83 | $3.83 | 25 700 |
| Jan 19, 2016 | $3.85 | $3.85 | $3.85 | $3.85 | 31 300 |
| Jan 15, 2016 | $3.56 | $3.56 | $3.56 | $3.56 | 24 200 |
| Jan 14, 2016 | $3.61 | $3.61 | $3.61 | $3.61 | 43 800 |
| Jan 13, 2016 | $3.49 | $3.49 | $3.49 | $3.49 | 55 800 |
| Jan 12, 2016 | $3.78 | $3.78 | $3.78 | $3.78 | 85 000 |
| Jan 11, 2016 | $4.35 | $4.35 | $4.35 | $4.35 | 119 900 |
| Jan 08, 2016 | $4.45 | $4.45 | $4.45 | $4.45 | 44 200 |
| Jan 07, 2016 | $4.42 | $4.42 | $4.42 | $4.42 | 68 600 |
| Jan 06, 2016 | $4.60 | $4.60 | $4.60 | $4.60 | 23 900 |
| Jan 05, 2016 | $4.78 | $4.78 | $4.78 | $4.78 | 16 300 |
