Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| ARCA Biopharma Inc | ABIO | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 3.25 | 18:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 3.25 |
ABIO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.29 | 3.32 | 3.12 | 3.24 | 218,880 | -0.04 | -1.22% |
| 1 Month | 1.78 | 3.88 | 1.69 | 3.24 | 4,564,713 | 1.47 | 82.58% |
| 3 Months | 1.66 | 3.88 | 1.57 | 3.22 | 1,513,908 | 1.59 | 95.78% |
| 6 Months | 2.05 | 3.88 | 1.56 | 3.19 | 716,082 | 1.20 | 58.54% |
| 1 Year | 1.97 | 3.88 | 1.56 | 3.16 | 369,642 | 1.28 | 64.97% |
| 3 Years | 3.34 | 3.90 | 1.56 | 2.97 | 228,671 | -0.09 | -2.69% |
| 5 Years | 5.65 | 22.00 | 1.56 | 7.35 | 394,095 | -2.40 | -42.48% |
ABIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.25 | 0.04 | 1.25% | 3.19 | 3.32 | 3.13 | 219,431 |
| 18 Apr 2024 | 3.21 | -0.06 | -1.83% | 3.24 | 3.31 | 3.12 | 95,037 |
| 17 Apr 2024 | 3.27 | 0.09 | 2.83% | 3.17 | 3.31 | 3.1301 | 294,972 |
| 16 Apr 2024 | 3.18 | -0.05 | -1.55% | 3.25 | 3.27 | 3.15 | 134,506 |
| 13 Apr 2024 | 3.23 | -0.02 | -0.62% | 3.29 | 3.31 | 3.1518 | 354,128 |
| 12 Apr 2024 | 3.25 | 0.11 | 3.50% | 3.11 | 3.27 | 3.10 | 153,805 |
| 11 Apr 2024 | 3.14 | 0.01 | 0.32% | 3.13 | 3.19 | 3.01 | 212,916 |
| 10 Apr 2024 | 3.13 | 0.13 | 4.33% | 3.00 | 3.33 | 2.98 | 570,607 |
| 09 Apr 2024 | 3.00 | -0.09 | -2.91% | 3.06 | 3.10 | 2.95 | 602,144 |
| 06 Apr 2024 | 3.09 | 0.01 | 0.32% | 2.95 | 3.18 | 2.95 | 587,061 |
| 05 Apr 2024 | 3.08 | -0.17 | -5.23% | 2.99 | 3.14 | 2.90 | 2,758,190 |
| 04 Apr 2024 | 3.25 | 1.54 | 90.06% | 2.91 | 3.88 | 2.88 | 80,667,757 |
| 03 Apr 2024 | 1.71 | -0.04 | -2.29% | 1.75 | 1.7502 | 1.6901 | 12,636 |
| 02 Apr 2024 | 1.75 | -0.01 | -0.57% | 1.78 | 1.78 | 1.75 | 15,368 |
| 29 Mar 2024 | 1.76 | 0.01 | 0.57% | 1.76 | 1.7711 | 1.7316 | 9,002 |
| 28 Mar 2024 | 1.75 | 0.04 | 2.34% | 1.72 | 1.75 | 1.69 | 7,276 |
| 27 Mar 2024 | 1.71 | -0.02 | -1.16% | 1.72 | 1.73 | 1.69 | 28,574 |
| 26 Mar 2024 | 1.73 | -0.04 | -2.26% | 1.78 | 1.78 | 1.71 | 40,387 |
| 23 Mar 2024 | 1.77 | -0.01 | -0.56% | 1.78 | 1.78 | 1.75 | 11,152 |
| 22 Mar 2024 | 1.78 | 0.03 | 1.71% | 1.76 | 1.80 | 1.7101 | 50,583 |
| 21 Mar 2024 | 1.75 | 0.01 | 0.57% | 1.74 | 1.75 | 1.7015 | 5,552 |
| 20 Mar 2024 | 1.74 | 0.02 | 1.16% | 1.73 | 1.74 | 1.65 | 58,117 |
