NASDAQ:ABIO
ARCA biopharma Stock Price (Quote)
$1.76
+0.0100 (+0.571%)
At Close: Mar 28, 2024
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 |