ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ABIO ARCA Biopharma Inc

1.7599
0.0099 (0.57%)
Last Updated: 11:50:51
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
ARCA Biopharma Inc ABIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0099 0.57% 1.7599 11:50:51
Open Price Low Price High Price Close Price Prev Close
1.76 1.7316 1.76 1.75
more quote information »

ABIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.761.801.691.7527,594-0.0001-0.01%
1 Month1.651.801.581.7027,7760.10996.66%
3 Months1.641.801.561.6626,8040.11997.31%
6 Months2.012.061.561.7625,211-0.2501-12.44%
1 Year2.042.161.561.9024,380-0.2801-13.73%
3 Years3.693.901.562.74119,983-1.93-52.31%
5 Years0.375122.000.298.14329,7371.38369.18%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock