ARCA biopharma, Inc. (ABIO) NASDAQ

28.80

+26.3(+1052.00%)

Updated at August 30, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 30, 202428.228.828.829.6426.6424,237
August 29, 202422.6830303321.72184,600
August 28, 202446.241.8840.2946.241.0421,922
August 27, 202445.4846.5625.0447.2844.4616,302
August 26, 202447.445.7224.5947.439.9641,669
August 23, 202448.649.9225.9952.3246.837,103
August 22, 202447.7647.0424.4949.246.0817,022
August 21, 202444.446.4424.1847.8844.417,298
August 20, 202444.7644.0422.9345.642.9614,855
August 19, 202437.242.9622.3744.0436.9650,072
August 16, 202434.0835.418.433634.0817,635
August 15, 202433.9634.4417.9334.6833.63,816
August 14, 202432.8833.4217.433.9631.26,150
August 13, 202434.5632.8817.1234.5632.41,533
August 12, 202434.3232.8817.1235.5232.624,709
August 09, 202435.2833.7217.5636.6335,447
August 08, 202432.2835.418.4335.432.282,722
August 07, 202435.6433.2417.3137.0832.28783
August 06, 202434.234.561835.733.62,887
August 05, 202436.7234.818.1236.7232.286,096
August 02, 202436.1237.3219.4337.9234.443,874
August 01, 202435.435.5218.493634.924,585
July 31, 202435.43618.7436.4835.042,039
July 30, 202437.083618.7437.0835.283,403
July 29, 202437.9237.219.3738.88363,821
July 26, 202436.7237.6819.6239.4836.1210,395
July 25, 202437.236.8419.1837.7435.410,235
July 24, 202437.5637.219.3738.436.1222,816
July 23, 202439.1237.4419.4939.9637.445,638
July 22, 202438.6439.1220.3740.6838.51,961
July 19, 20243939.4220.5339.637.923,121
July 18, 202441.8839.7220.6843.838.6411,802
July 17, 202442.641.8821.8144.0440.87,535
July 16, 202444.2842.622.1844.2842.128,021
July 15, 202441.5241.7621.7443.0240.8126,471
July 12, 202439.3640.220.9340.839.361,482
July 11, 202442.639.8420.7442.639.3624,418
July 10, 202442.4841.2821.4942.5139.488,521
July 09, 20244241.5221.6243.241.043,403
July 08, 202442.2441.7621.7443.239.736,646
July 05, 202440.6841.2821.4943.9238.8810,702
July 03, 202444.8841.6421.6845.2440.3217,613
July 02, 202444.6443.3222.5647.5243.3215,405
July 01, 202446.245.623.7446.244.041,703
June 28, 202443.4445.9623.9345.9643.444,903
June 27, 202437.4443.222.4944.0437.442,360
June 26, 202442.8441.6521.6942.8441.221,392
June 25, 202441.8842.8422.3143.240.322,696
June 24, 202440.9241.8821.8143.240.922,769
June 21, 202439.484221.8742.637.6810,666
June 20, 202439.3639.1220.3740.0838.42,327
June 18, 202439.4840.0820.8740.0837.2612,775
June 17, 202439.1238.6420.1240.0838.42,079
June 14, 202439.7239.7220.6839.7237.322,569
June 13, 202439.9639.8420.7440.239.61,388
June 12, 202438.7640.0820.8741.0438.762,676
June 11, 202438.439.3620.4939.9138.41,134
June 10, 202436.7238.419.9938.8834.810,394
June 07, 202439.4839.3620.4941.438.642,551
June 06, 202438.6439.7220.6840.1238.525,857
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved