Free Trial

ARCA biopharma (ABIO) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free ABIO Stock Alerts
$3.26
0.00 (0.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ARCA biopharma Stock Price Performance

5 Day
Performance
-8.94%
1 Month
Performance
+0.31%
3 Month
Performance
+101.23%
6 Month
Performance
+71.46%
Year-To-Date
Performance
+91.76%
1 Year
Performance
+55.24%
Receive ABIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ARCA biopharma and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

ABIO Stock Chart for Saturday, May, 4, 2024

ABIO Chart by TradingView

ARCA biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$3.26$3.26$3.46$3.2516,945 shs$47.29 million
05/02/2024$3.25$3.26
+0.31%		$3.35$3.2066,022 shs$47.30 million
05/01/2024$3.49$3.25
-6.88%		$3.50$3.18155,833 shs$47.16 million
04/30/2024$3.43$3.49
+1.75%		$3.58$3.34214,422 shs$50.64 million
04/29/2024$3.58$3.43
-4.19%		$3.60$3.42229,892 shs$49.77 million
04/26/2024$3.48$3.58
+2.87%		$3.68$3.5085,281 shs$51.91 million
04/25/2024$3.63$3.48
-4.13%		$3.66$3.4153,994 shs$50.46 million
04/24/2024$3.65$3.63
-0.55%		$3.73$3.6097,712 shs$52.64 million
04/23/2024$3.45$3.65
+5.80%		$3.75$3.45211,794 shs$52.93 million
04/22/2024$3.40$3.45
+1.47%		$3.48$3.30294,919 shs$50.03 million
04/19/2024$3.25$3.40
+4.62%		$3.42$3.21922,511 shs$49.30 million
04/18/2024$3.21$3.25
+1.25%		$3.32$3.13218,431 shs$47.13 million
04/17/2024$3.27$3.21
-1.83%		$3.31$3.1395,037 shs$46.55 million
04/16/2024$3.18$3.27
+2.83%		$3.31$3.13294,950 shs$47.42 million
04/15/2024$3.23$3.18
-1.55%		$3.27$3.15134,500 shs$46.11 million
04/12/2024$3.25$3.23
-0.62%		$3.31$3.15351,248 shs$46.84 million
04/11/2024$3.14$3.25
+3.50%		$3.27$3.10153,785 shs$47.13 million
04/10/2024$3.13$3.14
+0.32%		$3.19$3.01212,915 shs$45.53 million
04/09/2024$3.00$3.13
+4.33%		$3.33$2.98570,607 shs$45.39 million
04/08/2024$3.09$3.00
-2.91%		$3.10$2.95600,901 shs$43.50 million
04/05/2024$3.08$3.09
+0.32%		$3.18$2.95587,056 shs$44.81 million
04/04/2024$3.25$3.08
-5.23%		$3.14$2.902.74 million shs$44.66 million
04/03/2024$1.71$3.25
+90.06%		$3.88$2.8880.76 million shs$47.13 million
04/02/2024$1.75$1.71
-2.29%		$1.75$1.6912,636 shs$24.80 million
04/01/2024$1.76$1.75
-0.57%		$1.78$1.7515,352 shs$25.38 million
03/29/2024$1.76$1.76$1.77$1.739,002 shs$25.52 million
03/28/2024$1.75$1.76
+0.57%		$1.77$1.739,001 shs$25.52 million
03/27/2024$1.71$1.75
+2.34%		$1.75$1.697,276 shs$25.38 million
03/26/2024$1.73$1.71
-1.16%		$1.73$1.6928,574 shs$24.80 million
03/25/2024$1.77$1.73
-2.26%		$1.78$1.7140,182 shs$25.09 million
03/22/2024$1.78$1.77
-0.56%		$1.78$1.7511,152 shs$25.67 million
03/21/2024$1.75$1.78
+1.71%		$1.80$1.7150,583 shs$25.81 million
03/20/2024$1.74$1.75
+0.57%		$1.75$1.705,202 shs$25.38 million
03/19/2024$1.72$1.74
+1.16%		$1.74$1.6558,061 shs$25.23 million
03/18/2024$1.69$1.72
+1.78%		$1.72$1.6839,825 shs$24.94 million
03/15/2024$1.70$1.69
-0.59%		$1.73$1.6846,812 shs$24.51 million
03/14/2024$1.69$1.70
+0.59%		$1.70$1.6659,564 shs$24.65 million
03/13/2024$1.66$1.69
+1.81%		$1.69$1.6619,299 shs$24.51 million
03/12/2024$1.65$1.66
+0.91%		$1.67$1.6029,937 shs$24.07 million
03/11/2024$1.64$1.65
+0.30%		$1.65$1.6013,103 shs$23.85 million
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
03/08/2024$1.63$1.63$1.66$1.5815,920 shs$23.64 million
03/07/2024$1.66$1.63
-1.81%		$1.71$1.6132,938 shs$23.64 million
03/06/2024$1.67$1.66
-0.60%		$1.69$1.668,333 shs$24.07 million
03/05/2024$1.68$1.67
-0.60%		$1.68$1.6247,673 shs$24.22 million
03/04/2024$1.67$1.68
+0.60%		$1.75$1.6220,644 shs$24.36 million
03/01/2024$1.63$1.67
+2.45%		$1.69$1.639,818 shs$24.22 million
02/29/2024$1.67$1.63
-2.40%		$1.68$1.6110,890 shs$23.64 million
02/28/2024$1.69$1.67
-1.18%		$1.72$1.6522,027 shs$24.22 million
02/27/2024$1.65$1.69
+2.42%		$1.69$1.6225,068 shs$24.51 million
02/26/2024$1.63$1.65
+1.23%		$1.68$1.6114,725 shs$23.93 million
02/23/2024$1.63$1.63$1.65$1.614,573 shs$23.64 million
02/22/2024$1.63$1.63
+0.20%		$1.64$1.6012,026 shs$23.64 million
02/21/2024$1.64$1.63
-0.51%		$1.66$1.5764,674 shs$23.59 million
02/20/2024$1.67$1.64
-2.10%		$1.67$1.6212,414 shs$23.71 million
02/19/2024$1.67$1.67$1.67$1.6216,700 shs$24.22 million
02/16/2024$1.65$1.67
+1.21%		$1.67$1.6216,715 shs$24.22 million
02/15/2024$1.64$1.65
+0.61%		$1.65$1.6013,476 shs$23.93 million
02/14/2024$1.60$1.64
+2.50%		$1.64$1.6024,971 shs$23.78 million
02/13/2024$1.66$1.60
-3.61%		$1.65$1.6042,413 shs$23.20 million
02/12/2024$1.66$1.66$1.68$1.6613,322 shs$24.07 million
02/09/2024$1.65$1.66
+0.61%		$1.68$1.6519,959 shs$24.07 million
02/08/2024$1.60$1.65
+3.12%		$1.69$1.6350,995 shs$23.93 million
02/07/2024$1.59$1.60
+0.63%		$1.65$1.5817,436 shs$23.20 million
02/06/2024$1.60$1.59
-0.63%		$1.61$1.5826,595 shs$23.06 million
02/05/2024$1.62$1.60
-1.23%		$1.62$1.6013,254 shs$23.20 million
02/02/2024$1.58$1.62
+2.54%		$1.65$1.5742,459 shs$0.00

Related Companies:
This page (NASDAQ:ABIO) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits