Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ARCA Biopharma Inc | ABIO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 3.65 | 12:37:28 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.64 | 3.60 | 3.734 | 3.65 |
ABIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.24 | 3.75 | 3.12 | 3.41 | 348,829 | 0.41 | 12.65% |
| 1 Month | 1.72 | 3.88 | 1.69 | 3.24 | 4,635,743 | 1.93 | 112.21% |
| 3 Months | 1.62 | 3.88 | 1.57 | 3.22 | 1,537,040 | 2.03 | 125.31% |
| 6 Months | 1.97 | 3.88 | 1.56 | 3.20 | 726,228 | 1.68 | 85.28% |
| 1 Year | 1.95 | 3.88 | 1.56 | 3.16 | 375,108 | 1.70 | 87.18% |
| 3 Years | 3.51 | 3.90 | 1.56 | 2.97 | 229,336 | 0.14 | 3.99% |
| 5 Years | 5.60 | 22.00 | 1.56 | 7.34 | 394,579 | -1.95 | -34.82% |
ABIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 3.65 | 0.20 | 5.80% | 3.48 | 3.75 | 3.45 | 211,794 |
| Apr 22 2024 | 3.45 | 0.05 | 1.47% | 3.30 | 3.48 | 3.30 | 294,942 |
| Apr 19 2024 | 3.40 | 0.15 | 4.62% | 3.24 | 3.42 | 3.21 | 922,940 |
| Apr 18 2024 | 3.25 | 0.04 | 1.25% | 3.19 | 3.32 | 3.13 | 219,431 |
| Apr 17 2024 | 3.21 | -0.06 | -1.83% | 3.24 | 3.31 | 3.12 | 95,037 |
| Apr 16 2024 | 3.27 | 0.09 | 2.83% | 3.17 | 3.31 | 3.1301 | 294,972 |
| Apr 15 2024 | 3.18 | -0.05 | -1.55% | 3.25 | 3.27 | 3.15 | 134,506 |
| Apr 12 2024 | 3.23 | -0.02 | -0.62% | 3.29 | 3.31 | 3.1518 | 354,128 |
| Apr 11 2024 | 3.25 | 0.11 | 3.50% | 3.11 | 3.27 | 3.10 | 153,805 |
| Apr 10 2024 | 3.14 | 0.01 | 0.32% | 3.13 | 3.19 | 3.01 | 212,916 |
| Apr 09 2024 | 3.13 | 0.13 | 4.33% | 3.00 | 3.33 | 2.98 | 570,607 |
| Apr 08 2024 | 3.00 | -0.09 | -2.91% | 3.06 | 3.10 | 2.95 | 602,144 |
| Apr 05 2024 | 3.09 | 0.01 | 0.32% | 2.95 | 3.18 | 2.95 | 587,061 |
| Apr 04 2024 | 3.08 | -0.17 | -5.23% | 2.99 | 3.14 | 2.90 | 2,758,190 |
| Apr 03 2024 | 3.25 | 1.54 | 90.06% | 2.91 | 3.88 | 2.88 | 80,667,757 |
| Apr 02 2024 | 1.71 | -0.04 | -2.29% | 1.75 | 1.7502 | 1.6901 | 12,636 |
| Apr 01 2024 | 1.75 | -0.01 | -0.57% | 1.78 | 1.78 | 1.75 | 15,368 |
| Mar 28 2024 | 1.76 | 0.01 | 0.57% | 1.76 | 1.7711 | 1.7316 | 9,002 |
| Mar 27 2024 | 1.75 | 0.04 | 2.34% | 1.72 | 1.75 | 1.69 | 7,276 |
| Mar 26 2024 | 1.71 | -0.02 | -1.16% | 1.72 | 1.73 | 1.69 | 28,574 |
| Mar 25 2024 | 1.73 | -0.04 | -2.26% | 1.78 | 1.78 | 1.71 | 40,387 |
