Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 2.76 | 0.00 | 0.00 | 0.00 | 2.76 | 07:00:01 |
ABIO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.76 | 3.02 | 2.61 | 2.82 | 12,540 | 0.00 | 0.0% |
| 1 Month | 3.42 | 3.42 | 2.21 | 2.71 | 15,240 | -0.66 | -19.3% |
| 3 Months | 6.01 | 6.10 | 2.21 | 4.36 | 29,013 | -3.25 | -54.08% |
| 6 Months | 5.38 | 6.5095 | 2.21 | 5.12 | 38,807 | -2.62 | -48.7% |
| 1 Year | 5.76 | 20.4499 | 2.21 | 9.62 | 235,508 | -3.00 | -52.08% |
| 3 Years | 2.40 | 20.4499 | 0.2625 | 2.31 | 459,749 | 0.36 | 15.0% |
| 5 Years | 0.85 | 20.4499 | 0.2625 | 2.24 | 316,509 | 1.91 | 224.71% |
ABIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 07 2020 | 2.76 | -0.08 | -2.65% | 2.84 | 2.90 | 2.6301 | 15,016 |
| Apr 06 2020 | 2.835 | -0.01 | -0.18% | 2.88 | 3.02 | 2.82 | 24,127 |
| Apr 03 2020 | 2.84 | 0.02 | 0.71% | 2.80 | 2.87 | 2.80 | 10,811 |
| Apr 02 2020 | 2.82 | -0.02 | -0.7% | 2.73 | 2.82 | 2.665 | 3,529 |
| Apr 01 2020 | 2.84 | 0.05 | 1.79% | 2.76 | 2.84 | 2.61 | 10,944 |
| Mar 31 2020 | 2.79 | 0.11 | 4.14% | 2.73 | 2.85 | 2.7054 | 9,379 |
| Mar 30 2020 | 2.679 | 0.05 | 1.86% | 2.60 | 2.78 | 2.48 | 3,682 |
| Mar 27 2020 | 2.63 | -0.09 | -3.31% | 2.71 | 2.785 | 2.55 | 7,152 |
| Mar 26 2020 | 2.72 | 0.17 | 6.67% | 2.69 | 2.74 | 2.6139 | 13,268 |
| Mar 25 2020 | 2.55 | -0.05 | -1.92% | 2.65 | 2.901 | 2.5226 | 23,289 |
| Mar 24 2020 | 2.60 | 0.06 | 2.36% | 2.65 | 2.7471 | 2.5125 | 7,329 |
| Mar 23 2020 | 2.54 | -0.06 | -2.31% | 2.64 | 2.64 | 2.51 | 6,260 |
| Mar 20 2020 | 2.60 | 0.02 | 0.68% | 2.69 | 2.695 | 2.60 | 7,831 |
| Mar 19 2020 | 2.5824 | 0.26 | 11.31% | 2.21 | 2.5824 | 2.21 | 11,386 |
| Mar 18 2020 | 2.32 | -0.18 | -7.2% | 2.64 | 2.64 | 2.30 | 12,508 |
| Mar 17 2020 | 2.50 | 0.05 | 2.04% | 2.70 | 2.70 | 2.46 | 10,179 |
| Mar 16 2020 | 2.45 | -0.25 | -9.26% | 2.71 | 2.71 | 2.45 | 27,838 |
| Mar 13 2020 | 2.70 | -0.31 | -10.3% | 3.00 | 3.1369 | 2.70 | 43,801 |
| Mar 12 2020 | 3.01 | -0.18 | -5.64% | 3.12 | 3.13 | 3.00 | 41,760 |
| Mar 11 2020 | 3.19 | -0.12 | -3.48% | 3.42 | 3.42 | 3.12 | 11,090 |
| Mar 10 2020 | 3.305 | -0.09 | -2.51% | 3.45 | 3.4566 | 3.15 | 20,017 |
| Mar 09 2020 | 3.39 | -0.44 | -11.37% | 4.00 | 4.00 | 3.38 | 32,060 |
