ARCA Biopharma Inc (ABIO) Historical Stock Data

1.71 ↓0.04 (-2.29%)
As of March 26, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, ABIO is up 0.21% a day on average. There have been 19 days where ARCA Biopharma Inc closed green and 11 days where ABIO closed red.

DateOpenCloseChangeLowHighVolume
2024-03-271.691.75↑$0.06 (3.55%)1.691.757.28K
2024-03-261.701.71↑$0.01 (0.53%)1.691.7328.58K
2024-03-251.781.73↓$0.05 (-2.81%)1.711.7840.44K
2024-03-221.781.77↓$0.01 (-0.56%)1.751.7811.15K
2024-03-211.761.78↑$0.02 (1.14%)1.711.8050.58K
2024-03-201.741.75↑$0.01 (0.57%)1.701.755.56K
2024-03-191.731.74↑$0.01 (0.58%)1.651.7458.12K
2024-03-181.701.72↑$0.02 (1.18%)1.681.7239.83K
2024-03-151.731.69↓$0.04 (-2.31%)1.681.7346.81K
2024-03-141.701.70↑$0.00 (0.00%)1.661.7059.60K
2024-03-131.671.69↑$0.02 (1.20%)1.661.6919.34K
2024-03-121.601.66↑$0.06 (3.75%)1.601.6730.45K
2024-03-111.611.65↑$0.03 (2.17%)1.601.6513.11K
2024-03-081.651.64↓$0.01 (-0.61%)1.581.6515.92K
2024-03-071.651.63↓$0.02 (-1.21%)1.611.7133.05K
2024-03-051.671.67↑$0.00 (0.00%)1.621.6847.76K
2024-03-041.751.68↓$0.07 (-4.00%)1.621.7520.70K
2024-03-011.661.67↑$0.01 (0.60%)1.631.699.83K
2024-02-291.651.65↑$0.00 (0.00%)1.611.6811.33K
2024-02-281.691.67↓$0.02 (-1.18%)1.651.7222.03K
2024-02-271.621.69↑$0.07 (4.32%)1.621.6926.26K
2024-02-261.611.65↑$0.04 (2.48%)1.611.6814.73K
2024-02-231.651.63↓$0.02 (-1.21%)1.611.654.58K
2024-02-221.631.63↑$0.00 (0.00%)1.601.6412.08K
2024-02-211.631.63↓$0.00 (-0.20%)1.571.6664.68K
2024-02-201.671.64↓$0.03 (-1.80%)1.621.6712.41K
2024-02-161.671.67↑$0.00 (0.00%)1.621.6716.73K
2024-02-151.641.65↑$0.01 (0.61%)1.601.6513.63K
2024-02-141.601.64↑$0.04 (2.50%)1.601.6424.97K
2024-02-131.651.60↓$0.05 (-3.03%)1.601.6542.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.