ARCA biopharma Inc. (ABIO)
NASDAQ: ABIO
· Real-Time Price · USD
28.80
26.30 (1052.00%)
At close: Aug 30, 2024, 10:00 PM
ABIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30, 2024 | 28.20 | 29.64 | 26.64 | 28.80 | 28.80 | -4.00% | 24,237 |
| Aug 29, 2024 | 22.68 | 33.00 | 21.72 | 30.00 | 30.00 | -28.37% | 184,600 |
| Aug 28, 2024 | 46.20 | 46.20 | 41.04 | 41.88 | 40.29 | -10.05% | 21,922 |
| Aug 27, 2024 | 45.48 | 47.28 | 44.46 | 46.56 | 25.04 | 1.84% | 16,302 |
| Aug 26, 2024 | 47.40 | 47.40 | 39.96 | 45.72 | 24.59 | -8.41% | 41,669 |
| Aug 23, 2024 | 48.60 | 52.32 | 46.80 | 49.92 | 25.99 | 6.12% | 37,103 |
| Aug 22, 2024 | 47.76 | 49.20 | 46.08 | 47.04 | 24.49 | 1.29% | 17,022 |
| Aug 21, 2024 | 44.40 | 47.88 | 44.40 | 46.44 | 24.18 | 5.45% | 17,298 |
| Aug 20, 2024 | 44.76 | 45.60 | 42.96 | 44.04 | 22.93 | 2.51% | 14,855 |
| Aug 19, 2024 | 37.20 | 44.04 | 36.96 | 42.96 | 22.37 | 21.36% | 50,072 |
| Aug 16, 2024 | 34.08 | 36.00 | 34.08 | 35.40 | 18.43 | 2.79% | 17,635 |
| Aug 15, 2024 | 33.96 | 34.68 | 33.60 | 34.44 | 17.93 | 3.05% | 3,816 |
| Aug 14, 2024 | 32.88 | 33.96 | 31.20 | 33.42 | 17.40 | 1.64% | 6,150 |
| Aug 13, 2024 | 34.56 | 34.56 | 32.40 | 32.88 | 17.12 | 0.00% | 1,533 |
| Aug 12, 2024 | 34.32 | 35.52 | 32.62 | 32.88 | 17.12 | -2.49% | 4,709 |
| Aug 9, 2024 | 35.28 | 36.60 | 33.00 | 33.72 | 17.56 | -4.75% | 5,447 |
| Aug 8, 2024 | 32.28 | 35.40 | 32.28 | 35.40 | 18.43 | 6.50% | 2,722 |
| Aug 7, 2024 | 35.64 | 37.08 | 32.28 | 33.24 | 17.31 | -3.82% | 783 |
| Aug 6, 2024 | 34.20 | 35.70 | 33.60 | 34.56 | 18.00 | -0.69% | 2,887 |
| Aug 5, 2024 | 36.72 | 36.72 | 32.28 | 34.80 | 18.12 | -6.75% | 6,096 |
Page 1 of 122