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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.66 | 1.70 | 59.60K |
2024-03-13 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.66 | 1.69 | 19.34K |
2024-03-12 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.60 | 1.67 | 30.45K |
2024-03-11 | 1.61 | 1.65 | ↑$0.03 (2.17%) | 1.60 | 1.65 | 13.11K |
2024-03-08 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.58 | 1.65 | 15.92K |
2024-03-07 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.61 | 1.71 | 33.05K |
2024-03-05 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.62 | 1.68 | 47.76K |
2024-03-04 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.62 | 1.75 | 20.70K |
2024-03-01 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.63 | 1.69 | 9.83K |
2024-02-29 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.61 | 1.68 | 11.33K |
2024-02-28 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.65 | 1.72 | 22.03K |
2024-02-27 | 1.62 | 1.69 | ↑$0.07 (4.32%) | 1.62 | 1.69 | 26.26K |
2024-02-26 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.61 | 1.68 | 14.73K |
2024-02-23 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.61 | 1.65 | 4.58K |
2024-02-22 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.60 | 1.64 | 12.08K |
2024-02-21 | 1.63 | 1.63 | ↓$0.00 (-0.20%) | 1.57 | 1.66 | 64.68K |
2024-02-20 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.62 | 1.67 | 12.41K |
2024-02-16 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.62 | 1.67 | 16.73K |
2024-02-15 | 1.64 | 1.65 | ↑$0.01 (0.61%) | 1.60 | 1.65 | 13.63K |
2024-02-14 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.60 | 1.64 | 24.97K |
2024-02-13 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.60 | 1.65 | 42.42K |
Create an account or log in to view more rows.
$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 !
$ABIO buy the fear