Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ARCA Biopharma Inc | ABIO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.12 | -2.21% | 5.30 | 5.75 | 5.31 | 5.45 | 5.42 | 20:00:00 |
ABIO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.67 | 5.75 | 5.25 | 5.47 | 21,948 | -0.37 | -6.53% |
| 1 Month | 5.30 | 5.99 | 5.02 | 5.32 | 34,868 | 0.00 | 0.0% |
| 3 Months | 6.19 | 6.47 | 4.9025 | 5.35 | 38,026 | -0.89 | -14.38% |
| 6 Months | 7.14 | 8.25 | 4.89 | 6.21 | 76,581 | -1.84 | -25.77% |
| 1 Year | 0.5205 | 20.4499 | 0.2625 | 4.80 | 498,503 | 4.78 | 918.25% |
| 3 Years | 2.30 | 20.4499 | 0.2625 | 2.28 | 460,946 | 3.00 | 130.43% |
| 5 Years | 0.72 | 20.4499 | 0.2625 | 2.11 | 343,721 | 4.58 | 636.11% |
ABIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2019 | 5.30 | -0.12 | -2.21% | 5.45 | 5.75 | 5.30 | 33,336 |
| Dec 05 2019 | 5.42 | 0.09 | 1.69% | 5.41 | 5.50 | 5.25 | 36,341 |
| Dec 04 2019 | 5.33 | -0.14 | -2.56% | 5.36 | 5.66 | 5.31 | 24,908 |
| Dec 03 2019 | 5.47 | -0.13 | -2.32% | 5.47 | 5.51 | 5.25 | 10,633 |
| Dec 02 2019 | 5.60 | 0.00 | 0.0% | 5.53 | 5.66 | 5.50 | 9,160 |
| Nov 29 2019 | 5.60 | 0.03 | 0.47% | 5.67 | 5.75 | 5.45 | 28,697 |
| Nov 27 2019 | 5.574 | 0.18 | 3.41% | 5.43 | 5.99 | 5.3358 | 151,684 |
| Nov 26 2019 | 5.39 | -0.03 | -0.55% | 5.39 | 5.48 | 5.2201 | 14,505 |
| Nov 25 2019 | 5.42 | 0.31 | 6.07% | 5.10 | 5.42 | 5.10 | 51,531 |
| Nov 22 2019 | 5.11 | -0.06 | -1.16% | 5.13 | 5.25 | 5.11 | 5,528 |
| Nov 21 2019 | 5.17 | -0.08 | -1.52% | 5.27 | 5.32 | 5.14 | 16,057 |
| Nov 20 2019 | 5.25 | 0.06 | 1.16% | 5.24 | 5.30 | 5.1275 | 14,572 |
| Nov 19 2019 | 5.19 | -0.09 | -1.7% | 5.27 | 5.29 | 5.1677 | 8,716 |
| Nov 18 2019 | 5.28 | 0.17 | 3.33% | 5.34 | 5.3538 | 5.06 | 12,991 |
| Nov 15 2019 | 5.11 | 0.03 | 0.69% | 5.16 | 5.325 | 5.06 | 57,105 |
| Nov 14 2019 | 5.0752 | -0.07 | -1.45% | 5.20 | 5.20 | 5.0311 | 11,646 |
| Nov 13 2019 | 5.15 | -0.01 | -0.19% | 5.083 | 5.23 | 5.02 | 41,660 |
| Nov 12 2019 | 5.16 | 0.06 | 1.18% | 5.10 | 5.39 | 5.07 | 49,558 |
| Nov 11 2019 | 5.10 | 0.00 | 0.0% | 5.28 | 5.43 | 5.10 | 30,076 |
| Nov 08 2019 | 5.10 | -0.11 | -2.11% | 5.30 | 5.50 | 5.099 | 87,119 |
