Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
ARCA Biopharma Inc | ABIO | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.76 | 1.7316 | 1.7711 | 1.76 | 1.75 |
ABIO Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.76 | 1.80 | 1.69 | 1.75 | 27,594 | 0.00 | 0.00% |
1 Month | 1.65 | 1.80 | 1.58 | 1.70 | 27,776 | 0.11 | 6.67% |
3 Months | 1.64 | 1.80 | 1.56 | 1.66 | 26,804 | 0.12 | 7.32% |
6 Months | 2.01 | 2.06 | 1.56 | 1.76 | 25,211 | -0.25 | -12.44% |
1 Year | 2.04 | 2.16 | 1.56 | 1.90 | 24,380 | -0.28 | -13.73% |
3 Years | 3.69 | 3.90 | 1.56 | 2.74 | 119,983 | -1.93 | -52.30% |
5 Years | 0.3751 | 22.00 | 0.29 | 8.14 | 329,737 | 1.38 | 369.21% |
ABIO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
19 Mar 2024 | 1.72 | 0.03 | 1.78% | 1.70 | 1.72 | 1.68 | 39,727 |
16 Mar 2024 | 1.69 | -0.01 | -0.59% | 1.73 | 1.73 | 1.68 | 46,813 |
15 Mar 2024 | 1.70 | 0.01 | 0.59% | 1.70 | 1.70 | 1.6579 | 59,488 |
14 Mar 2024 | 1.69 | 0.03 | 1.81% | 1.67 | 1.69 | 1.66 | 19,334 |
13 Mar 2024 | 1.66 | 0.01 | 0.91% | 1.60 | 1.665 | 1.60 | 30,285 |
12 Mar 2024 | 1.645 | 0.01 | 0.30% | 1.61 | 1.645 | 1.60 | 13,103 |
09 Mar 2024 | 1.64 | 0.01 | 0.61% | 1.66 | 1.66 | 1.58 | 15,920 |
08 Mar 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.7098 | 1.61 | 33,052 |
07 Mar 2024 | 1.66 | -0.01 | -0.60% | 1.68 | 1.69 | 1.66 | 8,333 |
06 Mar 2024 | 1.67 | -0.01 | -0.60% | 1.67 | 1.68 | 1.62 | 47,759 |
05 Mar 2024 | 1.68 | 0.01 | 0.60% | 1.71 | 1.75 | 1.6224 | 20,644 |
02 Mar 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.69 | 1.63 | 9,820 |
01 Mar 2024 | 1.65 | -0.02 | -1.20% | 1.65 | 1.69 | 1.6148 | 10,892 |