ARCA Biopharma Historical Data - ABIO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

ABIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.763.022.612.8212,5400.000.0%
1 Month3.423.422.212.7115,240-0.66-19.3%
3 Months6.016.102.214.3629,013-3.25-54.08%
6 Months5.386.50952.215.1238,807-2.62-48.7%
1 Year5.7620.44992.219.62235,508-3.00-52.08%
3 Years2.4020.44990.26252.31459,7490.3615.0%
5 Years0.8520.44990.26252.24316,5091.91224.71%

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
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.