ARCA Biopharma Inc (ABIO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 28.8 | 28.8 | 28.8 | 0 | 0 | CS |
| 4 | -18.6 | -39.2405063291 | 47.4 | 47.4 | 21.72 | 181931 | 33.99686 | CS |
| 12 | -17.4 | -37.6623376623 | 46.2 | 52.32 | 21.72 | 142258 | 38.2391374 | CS |
| 26 | 7.44 | 34.8314606742 | 21.36 | 53.88 | 20.28 | 808887 | 38.94676565 | CS |
| 52 | 4.68 | 19.4029850746 | 24.12 | 53.88 | 18.72 | 415407 | 38.40791097 | CS |
| 156 | -7.44 | -20.5298013245 | 36.24 | 53.88 | 18.72 | 207868 | 35.14457509 | CS |
| 260 | -38.16 | -56.9892473118 | 66.96 | 264 | 18.72 | 363416 | 82.65987046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1726785300 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1726698900 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1726612500 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1726526100 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1726266900 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1726180500 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1726094100 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1726007700 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1725921300 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1725662100 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1725575700 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1725489300 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1725402900 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1725057300 | 28.799999 | -1.2 | -4.00 | 28.2 | 29.64 | 26.64 | 24183 |
| 1724970900 | 30 | -11.88 | -28.37 | 22.68 | 33 | 21.72 | 184308 |
| 1724884500 | 41.88 | -4.68 | -10.05 | 46.2 | 46.2 | 41.04 | 21902 |
| 1724798100 | 46.56 | 0.84 | 1.84 | 45.48 | 47.28 | 44.4576 | 16278 |
| 1724711700 | 45.72 | -4.2 | -8.41 | 47.4 | 47.4 | 39.96 | 41385 |
| 1724452500 | 49.92 | 2.88 | 6.12 | 48.599999 | 52.32 | 46.8 | 36063 |
| 1724366100 | 47.04 | 0.6 | 1.29 | 47.76 | 49.199999 | 46.08 | 16640 |
| 1724279700 | 46.44 | 2.4 | 5.45 | 44.4 | 47.88 | 44.4 | 17236 |
| 1724193300 | 44.04 | 1.08 | 2.51 | 44.76 | 45.599999 | 42.96 | 14749 |
| 1724106900 | 42.96 | 7.56 | 21.36 | 37.2 | 44.0388 | 36.96 | 49982 |
| 1723847700 | 35.4 | 0.96 | 2.79 | 34.866 | 36 | 34.68 | 17046 |
| 1723761300 | 34.44 | 1.02 | 3.05 | 33.96 | 34.68 | 33.599999 | 3816 |
| 1723674900 | 33.42 | 0.54 | 1.64 | 32.88 | 33.96 | 31.2 | 5567 |
| 1723588500 | 32.88 | 0 | 0.00 | 34.56 | 34.56 | 32.4 | 1532 |
| 1723502100 | 32.88 | -0.84 | -2.49 | 33.599999 | 35.519999 | 32.6196 | 4710 |
| 1723242900 | 33.72 | -1.68 | -4.75 | 35.28 | 36.599999 | 33 | 5447 |
| 1723156500 | 35.4 | 2.16 | 6.50 | 32.28 | 35.4 | 32.28 | 2722 |
| 1723070100 | 33.24 | -1.32 | -3.82 | 34.68 | 37.0788 | 32.28 | 607 |
| 1722983700 | 34.56 | -0.24 | -0.69 | 34.2 | 35.7 | 33.599999 | 2885 |
| 1722897300 | 34.8 | -2.52 | -6.75 | 36 | 36.24 | 32.28 | 5951 |
| 1722638100 | 37.32 | 1.8 | 5.07 | 36.12 | 37.92 | 34.44 | 3816 |
| 1722551700 | 35.519999 | -0.96 | -2.63 | 35.4 | 36 | 34.92 | 4585 |
| 1722465300 | 36.48 | 0.48 | 1.33 | 36.12 | 36.48 | 35.04 | 2038 |
| 1722378900 | 36 | -1.2 | -3.23 | 37.08 | 37.08 | 35.28 | 3403 |
| 1722292500 | 37.2 | -0.48 | -1.27 | 37.92 | 38.88 | 36 | 3820 |
| 1722033300 | 37.68 | 0.84 | 2.28 | 36.72 | 39.4788 | 36.12 | 10297 |
| 1721946900 | 36.84 | -0.36 | -0.97 | 37.2 | 37.56 | 35.4 | 10120 |
| 1721860500 | 37.2 | -0.24 | -0.64 | 37.32 | 38.4 | 36.12 | 22644 |
| 1721774100 | 37.44 | -2.16 | -5.45 | 39.12 | 39.96 | 37.44 | 5630 |
| 1721687700 | 39.599999 | 0.18 | 0.46 | 38.64 | 40.68 | 38.5044 | 1381 |
| 1721428500 | 39.42 | -0.3 | -0.76 | 38.7 | 39.599999 | 37.92 | 2974 |
| 1721342100 | 39.72 | -2.16 | -5.16 | 43.32 | 43.8 | 38.64 | 11778 |
| 1721255700 | 41.88 | -0.72 | -1.69 | 42.599999 | 44.04 | 40.8 | 7464 |
| 1721169300 | 42.599999 | 0.84 | 2.01 | 44.28 | 44.28 | 42.12 | 8004 |
| 1721082900 | 41.76 | 1.56 | 3.88 | 41.519999 | 43.0212 | 40.807199 | 26416 |
| 1720823700 | 40.2 | 0.36 | 0.90 | 39.36 | 40.8 | 39.36 | 1171 |
| 1720737300 | 39.84 | -1.44 | -3.49 | 41.76 | 42.599999 | 39.36 | 24414 |
| 1720650900 | 41.28 | -0.24 | -0.58 | 42.48 | 42.5088 | 39.48 | 8521 |
| 1720564500 | 41.519999 | -0.24 | -0.57 | 42 | 43.2 | 41.04 | 3403 |
| 1720478100 | 41.76 | 0.48 | 1.16 | 42.24 | 43.2 | 39.7308 | 6646 |
| 1720218900 | 41.28 | -0.36 | -0.86 | 40.68 | 43.92 | 38.88 | 9997 |
| 1720040640 | 41.64 | -1.68 | -3.88 | 44.88 | 45.24 | 40.32 | 17613 |
| 1719959700 | 43.32 | -2.28 | -5.00 | 44.64 | 47.519999 | 43.32 | 15405 |
| 1719873300 | 45.599999 | -0.36 | -0.78 | 46.2 | 46.2 | 44.04 | 1703 |
| 1719614100 | 45.96 | 2.76 | 6.39 | 43.44 | 45.96 | 43.44 | 4903 |
| 1719527700 | 43.2 | 1.55 | 3.72 | 37.44 | 44.04 | 37.44 | 2346 |
| 1719441300 | 41.652 | -1.19 | -2.77 | 42.84 | 42.84 | 41.22 | 1391 |
| 1719354900 | 42.84 | 0.96 | 2.29 | 42 | 43.2 | 40.3212 | 2624 |
| 1719268500 | 41.88 | -0.12 | -0.29 | 40.92 | 43.2 | 40.92 | 2761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
