Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ARCA Biopharma Inc | ABIO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 3.29 | 07:00:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.29 |
ABIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
ABIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 3.29 | 0.07 | 2.17% | 3.22 | 3.35 | 3.21 | 33,594 |
| May 06 2024 | 3.22 | -0.04 | -1.23% | 3.28 | 3.28 | 3.19 | 51,797 |
| May 03 2024 | 3.26 | 0.00 | 0.00% | 3.30 | 3.46 | 3.25 | 16,946 |
| May 02 2024 | 3.26 | 0.01 | 0.31% | 3.35 | 3.35 | 3.2002 | 66,037 |
| May 01 2024 | 3.25 | -0.24 | -6.88% | 3.50 | 3.50 | 3.18 | 155,833 |
| Apr 30 2024 | 3.49 | 0.06 | 1.75% | 3.39 | 3.58 | 3.3354 | 215,735 |
| Apr 29 2024 | 3.43 | -0.15 | -4.19% | 3.57 | 3.60 | 3.42 | 230,066 |
| Apr 26 2024 | 3.58 | 0.10 | 2.87% | 3.68 | 3.68 | 3.5001 | 85,309 |
| Apr 25 2024 | 3.48 | -0.15 | -4.13% | 3.64 | 3.6585 | 3.4101 | 54,151 |
| Apr 24 2024 | 3.63 | -0.02 | -0.55% | 3.64 | 3.734 | 3.60 | 97,762 |
| Apr 23 2024 | 3.65 | 0.20 | 5.80% | 3.48 | 3.75 | 3.45 | 211,794 |
| Apr 22 2024 | 3.45 | 0.05 | 1.47% | 3.30 | 3.48 | 3.30 | 294,942 |
| Apr 19 2024 | 3.40 | 0.15 | 4.62% | 3.24 | 3.42 | 3.21 | 922,940 |
| Apr 18 2024 | 3.25 | 0.04 | 1.25% | 3.19 | 3.32 | 3.13 | 219,431 |
| Apr 17 2024 | 3.21 | -0.06 | -1.83% | 3.24 | 3.31 | 3.12 | 95,037 |
| Apr 16 2024 | 3.27 | 0.09 | 2.83% | 3.17 | 3.31 | 3.1301 | 294,972 |
| Apr 15 2024 | 3.18 | -0.05 | -1.55% | 3.25 | 3.27 | 3.15 | 134,506 |
| Apr 12 2024 | 3.23 | -0.02 | -0.62% | 3.29 | 3.31 | 3.1518 | 354,128 |
| Apr 11 2024 | 3.25 | 0.11 | 3.50% | 3.11 | 3.27 | 3.10 | 153,805 |
| Apr 10 2024 | 3.14 | 0.01 | 0.32% | 3.13 | 3.19 | 3.01 | 212,916 |
| Apr 09 2024 | 3.13 | 0.13 | 4.33% | 3.00 | 3.33 | 2.98 | 570,607 |
| Apr 08 2024 | 3.00 | -0.09 | -2.91% | 3.06 | 3.10 | 2.95 | 602,144 |
