ABIO Quote, Trading Chart, ARCA biopharma Inc.

home / stock / abio / abio quote

Stock Information
Company Name: ARCA biopharma Inc.
Stock Symbol: ABIO
Market: NASDAQ
Website: arcabiopharma.com
Menu
ABIO ABIO Quote ABIO Short ABIO News ABIO Articles ABIO Message Board
Get ABIO Alerts

News, Short Squeeze, Breakout and More Instantly...
ABIO Quote
Last:$2.4
Change Percent:0.0%
Open:$2.35
Previous Close:$2.4
High:$2.47
Low:$2.22
Volume:290,850
Last Trade Date Time:08/30/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ABIO Chart
Last Twenty Trading Days
Date:2024-09-02
Open:$2.35
Close:$2.4
High:$2.47
Low:$2.22
Volume:290,850
Date:2024-08-30
Open:$2.35
Close:$2.4
High:$2.47
Low:$2.22
Volume:290,850
Date:2024-08-29
Open:$1.89
Close:$2.5
High:$2.75
Low:$1.81
Volume:2,215,209
Date:2024-08-28
Open:$2.0706
Close:$1.877
High:$2.0706
Low:$1.8394
Volume:263,072
Date:2024-08-27
Open:$3.79
Close:$3.88
High:$3.94
Low:$3.7048
Volume:195,636
Date:2024-08-26
Open:$3.95
Close:$3.81
High:$3.95
Low:$3.33
Volume:500,033
Date:2024-08-23
Open:$4.05
Close:$4.16
High:$4.36
Low:$3.9
Volume:445,245
Date:2024-08-22
Open:$3.98
Close:$3.92
High:$4.1
Low:$3.84
Volume:204,265
Date:2024-08-21
Open:$3.7
Close:$3.87
High:$3.99
Low:$3.7
Volume:207,583
Date:2024-08-20
Open:$3.73
Close:$3.67
High:$3.8
Low:$3.58
Volume:178,272
Date:2024-08-19
Open:$3.1
Close:$3.58
High:$3.6699
Low:$3.08
Volume:600,875
Date:2024-08-16
Open:$2.84
Close:$2.95
High:$3
Low:$2.84
Volume:211,628
Date:2024-08-15
Open:$2.83
Close:$2.87
High:$2.89
Low:$2.8
Volume:45,803
Date:2024-08-14
Open:$2.74
Close:$2.785
High:$2.83
Low:$2.6
Volume:73,806
Date:2024-08-13
Open:$2.88
Close:$2.74
High:$2.88
Low:$2.7
Volume:18,401
Date:2024-08-12
Open:$2.86
Close:$2.74
High:$2.96
Low:$2.7183
Volume:56,520
Date:2024-08-09
Open:$2.94
Close:$2.81
High:$3.05
Low:$2.75
Volume:65,375
Date:2024-08-08
Open:$2.69
Close:$2.95
High:$2.95
Low:$2.69
Volume:32,674
Date:2024-08-07
Open:$2.97
Close:$2.77
High:$3.0899
Low:$2.69
Volume:9,406
Date:2024-08-06
Open:$2.85
Close:$2.88
High:$2.975
Low:$2.8
Volume:34,652