Range Low Price High Price Comment
30 days $1.58 $1.80 Thursday, 28th Mar 2024 ABIO stock ended at $1.76. This is 0.571% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.28% from a day low at $1.73 to a day high of $1.77.
90 days $1.56 $1.80
52 weeks $1.56 $2.16

Historical ARCA biopharma prices

Date Open High Low Close Volume
2023-06-12 $2.05 $2.11 $2.04 $2.11 18 317
2023-06-09 $2.07 $2.10 $2.04 $2.06 18 113
2023-06-08 $2.10 $2.10 $2.06 $2.07 20 094
2023-06-07 $2.04 $2.11 $2.03 $2.10 27 198
2023-06-06 $2.03 $2.11 $2.03 $2.10 31 263
2023-06-05 $2.05 $2.11 $2.03 $2.08 12 818
2023-06-02 $2.10 $2.11 $2.01 $2.11 43 117
2023-06-01 $2.09 $2.14 $2.05 $2.10 52 892
2023-05-31 $2.05 $2.14 $2.04 $2.11 27 096
2023-05-30 $2.02 $2.14 $2.01 $2.08 43 239
2023-05-26 $2.08 $2.10 $2.03 $2.08 26 633
2023-05-25 $2.09 $2.11 $2.05 $2.07 16 254
2023-05-24 $2.09 $2.11 $2.03 $2.11 13 278
2023-05-23 $2.09 $2.13 $2.07 $2.11 37 374
2023-05-22 $2.04 $2.12 $2.04 $2.11 41 784
2023-05-19 $2.10 $2.10 $2.02 $2.04 35 620
2023-05-18 $2.09 $2.11 $2.09 $2.10 7 733
2023-05-17 $2.06 $2.11 $2.05 $2.11 21 142
2023-05-16 $2.05 $2.11 $2.04 $2.09 25 478
2023-05-15 $2.05 $2.10 $2.04 $2.07 27 421
2023-05-12 $2.08 $2.10 $2.05 $2.06 11 186
2023-05-11 $2.07 $2.11 $2.06 $2.10 16 946
2023-05-10 $2.09 $2.11 $2.08 $2.10 16 162
2023-05-09 $2.05 $2.11 $2.03 $2.11 12 312
2023-05-08 $2.07 $2.10 $1.99 $2.06 52 990
Click to get the best stock tips daily for free!

About ARCA biopharma

ARCA biopharma ARCA biopharma, Inc., a clinical-stage biopharmaceutical company, develops and commercializes genetically targeted therapies for cardiovascular diseases. Its lead product candidates are Recombinant Nematode Anticoagulant Protein c2 (rNAPc2) (AB201), which is in Phase IIb clinical trial for the treatment for COVID-19; and Gencaro (bucindolol hydrochloride), a pharmacogenetically-targeted beta-adrenergic receptor antagonist that has completed Phase... ABIO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT