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:$3.285
Change Percent:1.81%
Open:$3.25
Previous Close:$3.285
High:$3.3
Low:$3.16
Volume:37,388
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ABIO Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$3.25
Close:$3.285
High:$3.3
Low:$3.16
Volume:37,388
Date:2024-07-18
Open:$3.49
Close:$3.31
High:$3.65
Low:$3.22
Volume:141,632
Date:2024-07-17
Open:$3.55
Close:$3.49
High:$3.67
Low:$3.4
Volume:90,429
Date:2024-07-16
Open:$3.69
Close:$3.55
High:$3.69
Low:$3.51
Volume:96,260
Date:2024-07-15
Open:$3.46
Close:$3.48
High:$3.5851
Low:$3.4006
Volume:317,656
Date:2024-07-12
Open:$3.28
Close:$3.35
High:$3.4
Low:$3.28
Volume:17,786
Date:2024-07-11
Open:$3.55
Close:$3.32
High:$3.55
Low:$3.28
Volume:293,027
Date:2024-07-10
Open:$3.54
Close:$3.44
High:$3.5424
Low:$3.29
Volume:102,257
Date:2024-07-09
Open:$3.5
Close:$3.46
High:$3.6
Low:$3.42
Volume:40,837
Date:2024-07-08
Open:$3.52
Close:$3.48
High:$3.6
Low:$3.3109
Volume:79,754
Date:2024-07-05
Open:$3.39
Close:$3.44
High:$3.66
Low:$3.24
Volume:128,435
Date:2024-07-04
Open:$3.74
Close:$3.47
High:$3.77
Low:$3.36
Volume:211,365
Date:2024-07-03
Open:$3.74
Close:$3.47
High:$3.77
Low:$3.36
Volume:211,365
Date:2024-07-02
Open:$3.72
Close:$3.61
High:$3.96
Low:$3.61
Volume:184,871
Date:2024-07-01
Open:$3.85
Close:$3.8
High:$3.85
Low:$3.67
Volume:20,438
Date:2024-06-28
Open:$3.62
Close:$3.83
High:$3.83
Low:$3.62
Volume:58,837
Date:2024-06-27
Open:$3.12
Close:$3.6
High:$3.67
Low:$3.12
Volume:28,322
Date:2024-06-26
Open:$3.57
Close:$3.471
High:$3.57
Low:$3.435
Volume:16,709
Date:2024-06-25
Open:$3.49
Close:$3.57
High:$3.6
Low:$3.3601
Volume:32,356
Date:2024-06-24
Open:$3.41
Close:$3.49
High:$3.6
Low:$3.41
Volume:33,233