ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ABIO ARCA Biopharma Inc

1.76
0.01 (0.57%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
ARCA Biopharma Inc ABIO NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.01 0.57% 1.76 11:00:00
Open Price Low Price High Price Close Price Previous Close
1.76 1.7316 1.7711 1.76 1.75
more quote information »

ABIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.761.801.691.7527,5940.000.00%
1 Month1.651.801.581.7027,7760.116.67%
3 Months1.641.801.561.6626,8040.127.32%
6 Months2.012.061.561.7625,211-0.25-12.44%
1 Year2.042.161.561.9024,380-0.28-13.73%
3 Years3.693.901.562.74119,983-1.93-52.30%
5 Years0.375122.000.298.14329,7371.38369.21%

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

Your Recent History

Delayed Upgrade Clock