ARCA Biopharma Inc (ABIO) Historical Stock Data
2.40 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABIO is up 1.22% a day on average. There have been 17 days where ARCA Biopharma Inc closed green and 13 days where ABIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2.35 | 2.40 | ↑$0.05 (2.13%) | 2.22 | 2.47 | 290.71K |
| 2024-08-29 | 1.89 | 2.50 | ↑$0.61 (32.28%) | 1.81 | 2.75 | 2.21M |
| 2024-08-28 | 3.85 | 3.49 | ↓$0.36 (-9.35%) | 3.42 | 3.85 | 262.83K |
| 2024-08-27 | 3.79 | 3.88 | ↑$0.09 (2.37%) | 3.70 | 3.94 | 195.37K |
| 2024-08-26 | 3.95 | 3.81 | ↓$0.14 (-3.54%) | 3.33 | 3.95 | 498.24K |
| 2024-08-23 | 4.05 | 4.16 | ↑$0.11 (2.72%) | 3.90 | 4.36 | 442.10K |
| 2024-08-21 | 3.70 | 3.87 | ↑$0.17 (4.59%) | 3.70 | 3.99 | 207.04K |
| 2024-08-20 | 3.73 | 3.67 | ↓$0.06 (-1.61%) | 3.58 | 3.80 | 177.32K |
| 2024-08-19 | 3.10 | 3.58 | ↑$0.48 (15.48%) | 3.08 | 3.67 | 600.79K |
| 2024-08-16 | 2.84 | 2.95 | ↑$0.11 (3.87%) | 2.84 | 3.00 | 208.64K |
| 2024-08-15 | 2.83 | 2.87 | ↑$0.04 (1.41%) | 2.80 | 2.89 | 45.80K |
| 2024-08-14 | 2.74 | 2.79 | ↑$0.04 (1.64%) | 2.60 | 2.83 | 73.81K |
| 2024-08-13 | 2.88 | 2.74 | ↓$0.14 (-4.86%) | 2.70 | 2.88 | 18.40K |
| 2024-08-12 | 2.86 | 2.74 | ↓$0.12 (-4.20%) | 2.72 | 2.96 | 56.52K |
| 2024-08-09 | 2.94 | 2.81 | ↓$0.13 (-4.42%) | 2.75 | 3.05 | 65.38K |
| 2024-08-08 | 2.69 | 2.95 | ↑$0.26 (9.67%) | 2.69 | 2.95 | 32.67K |
| 2024-08-07 | 2.97 | 2.77 | ↓$0.20 (-6.73%) | 2.69 | 3.09 | 7.29K |
| 2024-08-06 | 2.85 | 2.88 | ↑$0.03 (1.05%) | 2.80 | 2.98 | 34.65K |
| 2024-08-05 | 3.06 | 2.90 | ↓$0.16 (-5.23%) | 2.69 | 3.06 | 73.06K |
| 2024-08-02 | 3.01 | 3.11 | ↑$0.10 (3.32%) | 2.87 | 3.16 | 46.48K |
| 2024-08-01 | 2.95 | 2.96 | ↑$0.01 (0.34%) | 2.91 | 3.00 | 55.02K |
| 2024-07-31 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.92 | 3.04 | 24.47K |
| 2024-07-30 | 3.09 | 3.00 | ↓$0.09 (-2.91%) | 2.94 | 3.09 | 40.84K |
| 2024-07-29 | 3.16 | 3.10 | ↓$0.06 (-1.90%) | 3.00 | 3.24 | 45.86K |
| 2024-07-26 | 3.06 | 3.14 | ↑$0.08 (2.61%) | 3.01 | 3.29 | 124.40K |
| 2024-07-25 | 3.10 | 3.07 | ↓$0.03 (-0.97%) | 2.95 | 3.15 | 122.82K |
| 2024-07-24 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.01 | 3.20 | 273.80K |
| 2024-07-23 | 3.26 | 3.12 | ↓$0.14 (-4.29%) | 3.12 | 3.33 | 67.56K |
| 2024-07-22 | 3.22 | 3.26 | ↑$0.04 (1.24%) | 3.21 | 3.39 | 23.54K |
| 2024-07-19 | 3.25 | 3.29 | ↑$0.04 (1.08%) | 3.16 | 3.30 | 37.40K |
Create an account or log in to view more rows.
$ABIO BUY BUY BUY
$ABIO has just been halted from trading.
$ABIO i'm out of slaps for the day
$ABIO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ABIO gets me every time lol
$ABIO has just been halted from trading.
$ABIO bear trap?
$ABIO Growth/Value
$ABIO here to raid
$ABIO 5 minute looks sexy