Free Trial

ARCA biopharma (ABIO) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free ABIO Stock Alerts
$3.55
+0.16 (+4.72%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ARCA biopharma Stock Price Performance

5 Day
Performance
+8.90%
1 Month
Performance
-0.84%
3 Month
Performance
+112.57%
6 Month
Performance
+87.83%
Year-To-Date
Performance
+108.82%
1 Year
Performance
+70.67%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

ABIO Stock Chart for Tuesday, May, 28, 2024

ABIO Chart by TradingView

ARCA biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.39$3.55
+4.72%		$3.62$3.4650,854 shs$51.51 million
05/27/2024$3.39$3.39$3.52$3.2446,800 shs$49.18 million
05/24/2024$3.26$3.39
+3.99%		$3.52$3.2446,826 shs$49.19 million
05/23/2024$3.25$3.26
+0.31%		$3.36$3.1753,736 shs$47.30 million
05/22/2024$3.24$3.25
+0.31%		$3.29$3.2049,319 shs$47.16 million
05/21/2024$3.26$3.24
-0.61%		$3.32$3.2125,118 shs$47.01 million
05/20/2024$3.33$3.26
-2.10%		$3.32$3.1890,493 shs$47.30 million
05/17/2024$4.00$3.33
-16.75%		$4.49$3.11455,562 shs$48.32 million
05/16/2024$3.72$4.00
+7.53%		$4.00$3.75170,125 shs$58.04 million
05/15/2024$3.32$3.72
+12.05%		$3.79$3.43198,078 shs$53.98 million
05/14/2024$3.40$3.32
-2.35%		$3.51$3.2168,520 shs$48.17 million
05/13/2024$3.47$3.40
-2.02%		$3.55$3.0955,591 shs$49.32 million
05/10/2024$3.37$3.47
+2.91%		$3.73$3.35185,333 shs$50.34 million
05/09/2024$3.36$3.37
+0.36%		$3.46$3.3336,426 shs$48.92 million
05/08/2024$3.29$3.36
+2.13%		$3.46$3.2740,419 shs$48.74 million
05/07/2024$3.22$3.29
+2.17%		$3.35$3.2133,584 shs$47.74 million
05/06/2024$3.26$3.22
-1.23%		$3.28$3.1951,795 shs$46.72 million
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
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

Related Companies:
This page (NASDAQ:ABIO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings