Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
ARCA Biopharma Inc | ABIO | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
1.76 | 1.7316 | 1.76 | 1.75 |
ABIO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.76 | 1.80 | 1.69 | 1.75 | 27,594 | -0.0001 | -0.01% |
1 Month | 1.65 | 1.80 | 1.58 | 1.70 | 27,776 | 0.1099 | 6.66% |
3 Months | 1.64 | 1.80 | 1.56 | 1.66 | 26,804 | 0.1199 | 7.31% |
6 Months | 2.01 | 2.06 | 1.56 | 1.76 | 25,211 | -0.2501 | -12.44% |
1 Year | 2.04 | 2.16 | 1.56 | 1.90 | 24,380 | -0.2801 | -13.73% |
3 Years | 3.69 | 3.90 | 1.56 | 2.74 | 119,983 | -1.93 | -52.31% |
5 Years | 0.3751 | 22.00 | 0.29 | 8.14 | 329,737 | 1.38 | 369.18% |
ABIO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 22 2024 | 1.77 | -0.01 | -0.56% | 1.78 | 1.78 | 1.75 | 11,152 |
Mar 21 2024 | 1.78 | 0.03 | 1.71% | 1.76 | 1.80 | 1.7101 | 50,583 |
Mar 20 2024 | 1.75 | 0.01 | 0.57% | 1.74 | 1.75 | 1.7015 | 5,552 |
Mar 19 2024 | 1.74 | 0.02 | 1.16% | 1.73 | 1.74 | 1.65 | 58,117 |
Mar 18 2024 | 1.72 | 0.03 | 1.78% | 1.70 | 1.72 | 1.68 | 39,727 |
Mar 15 2024 | 1.69 | -0.01 | -0.59% | 1.73 | 1.73 | 1.68 | 46,813 |
Mar 14 2024 | 1.70 | 0.01 | 0.59% | 1.70 | 1.70 | 1.6579 | 59,488 |
Mar 13 2024 | 1.69 | 0.03 | 1.81% | 1.67 | 1.69 | 1.66 | 19,334 |
Mar 12 2024 | 1.66 | 0.01 | 0.91% | 1.60 | 1.665 | 1.60 | 30,285 |
Mar 11 2024 | 1.645 | 0.01 | 0.30% | 1.61 | 1.645 | 1.60 | 13,103 |
Mar 08 2024 | 1.64 | 0.01 | 0.61% | 1.66 | 1.66 | 1.58 | 15,920 |
Mar 07 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.7098 | 1.61 | 33,052 |
Mar 06 2024 | 1.66 | -0.01 | -0.60% | 1.68 | 1.69 | 1.66 | 8,333 |
Mar 05 2024 | 1.67 | -0.01 | -0.60% | 1.67 | 1.68 | 1.62 | 47,759 |
Mar 04 2024 | 1.68 | 0.01 | 0.60% | 1.71 | 1.75 | 1.6224 | 20,644 |
Mar 01 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.69 | 1.63 | 9,820 |
Feb 29 2024 | 1.65 | -0.02 | -1.20% | 1.65 | 1.69 | 1.6148 | 10,892 |
Feb 28 2024 | 1.67 | -0.02 | -1.18% | 1.69 | 1.7199 | 1.65 | 22,032 |