ARCA Biopharma Inc (ABIO) Historical Stock Data
3.58 ↑0.10 (2.87%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ABIO is up 1.02% a day on average. There have been 18 days where ARCA Biopharma Inc closed green and 12 days where ABIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.68 | 3.58 | ↓$0.10 (-2.72%) | 3.50 | 3.68 | 85.34K |
| 2024-04-25 | 3.64 | 3.48 | ↓$0.16 (-4.40%) | 3.41 | 3.66 | 54.15K |
| 2024-04-24 | 3.64 | 3.63 | ↓$0.01 (-0.27%) | 3.60 | 3.73 | 97.76K |
| 2024-04-23 | 3.48 | 3.65 | ↑$0.17 (4.89%) | 3.45 | 3.75 | 211.84K |
| 2024-04-22 | 3.30 | 3.45 | ↑$0.15 (4.55%) | 3.30 | 3.48 | 294.94K |
| 2024-04-19 | 3.26 | 3.40 | ↑$0.14 (4.29%) | 3.21 | 3.42 | 0.93M |
| 2024-04-18 | 3.19 | 3.25 | ↑$0.06 (1.88%) | 3.13 | 3.32 | 219.43K |
| 2024-04-17 | 3.24 | 3.21 | ↓$0.03 (-0.93%) | 3.12 | 3.31 | 95.07K |
| 2024-04-16 | 3.17 | 3.27 | ↑$0.10 (3.15%) | 3.13 | 3.31 | 294.97K |
| 2024-04-15 | 3.25 | 3.18 | ↓$0.07 (-2.15%) | 3.15 | 3.27 | 134.51K |
| 2024-04-12 | 3.29 | 3.23 | ↓$0.06 (-1.82%) | 3.15 | 3.31 | 354.13K |
| 2024-04-11 | 3.11 | 3.25 | ↑$0.14 (4.50%) | 3.10 | 3.27 | 153.88K |
| 2024-04-10 | 3.13 | 3.14 | ↑$0.01 (0.32%) | 3.01 | 3.19 | 212.92K |
| 2024-04-09 | 3.00 | 3.13 | ↑$0.13 (4.33%) | 2.98 | 3.33 | 570.61K |
| 2024-04-08 | 3.06 | 3.00 | ↓$0.06 (-1.96%) | 2.95 | 3.10 | 602.31K |
| 2024-04-05 | 2.96 | 3.09 | ↑$0.13 (4.39%) | 2.95 | 3.18 | 587.17K |
| 2024-04-04 | 2.99 | 3.08 | ↑$0.09 (3.01%) | 2.90 | 3.14 | 2.76M |
| 2024-04-03 | 2.91 | 3.25 | ↑$0.34 (11.68%) | 2.88 | 3.88 | 80.78M |
| 2024-04-02 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.69 | 1.75 | 12.64K |
| 2024-04-01 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.75 | 1.78 | 15.37K |
| 2024-03-28 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.73 | 1.77 | 9K |
| 2024-03-27 | 1.69 | 1.75 | ↑$0.06 (3.55%) | 1.69 | 1.75 | 7.28K |
| 2024-03-26 | 1.70 | 1.71 | ↑$0.01 (0.53%) | 1.69 | 1.73 | 28.58K |
| 2024-03-25 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.71 | 1.78 | 40.44K |
| 2024-03-22 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.75 | 1.78 | 11.15K |
| 2024-03-21 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.71 | 1.80 | 50.58K |
| 2024-03-20 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.70 | 1.75 | 5.56K |
| 2024-03-19 | 1.73 | 1.74 | ↑$0.01 (0.58%) | 1.65 | 1.74 | 58.12K |
| 2024-03-18 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.68 | 1.72 | 39.83K |
| 2024-03-15 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.68 | 1.73 | 46.81K |
Create an account or log in to view more rows.
$ABIO has just been halted from trading.
$ABIO bear trap?
$ABIO Growth/Value
$ABIO here to raid
$ABIO 5 minute looks sexy
$ABIO here to raid
$ABIO green shoots
$ABIO death cross will complete today
$ABIO up we go
$ABIO gap it slap it ask it !