Dark

ABIO
ARCA biopharma, Inc.
stock NASDAQ

Inactive

Aug 30, 2024

28.80USD-4.000%(-1.20)24,238

Pre-market

0.00USD-100.000%(-30.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-30	28.2000	29.6400	26.6400	28.8000	-4.000%	24,238	0.000%
2024-08-29	22.6800	33.0000	21.7200	30.0000	-28.367%	184,601	-4.000%
2024-08-28	46.2000	46.2000	41.0400	41.8800	-10.052%	21,923	-31.232%
2024-08-27	45.4800	47.2800	44.4576	46.5600	+1.837%	16,303	-38.144%
2024-08-26	47.4000	47.4000	39.9600	45.7200	-8.413%	41,661	-37.008%
2024-08-23	48.6000	52.3200	46.8000	49.9200	+6.122%	37,104	-42.308%
2024-08-22	47.7600	49.2000	46.0800	47.0400	+1.292%	17,022	-38.776%
2024-08-21	44.4000	47.8800	44.4000	46.4400	+5.450%	17,299	-37.984%
2024-08-20	44.7600	45.6000	42.9600	44.0400	+2.514%	14,856	-34.605%
2024-08-19	37.2000	44.0388	36.9600	42.9600	+21.356%	50,073	-32.961%
2024-08-16	34.0800	36.0000	34.0800	35.4000	+2.787%	17,636	-18.644%
2024-08-15	33.9600	34.6800	33.6000	34.4400	+3.052%	3,817	-16.376%
2024-08-14	32.8800	33.9600	31.2000	33.4200	+1.642%	6,151	-13.824%
2024-08-13	34.5600	34.5600	32.4000	32.8800	0.000%	1,533	-12.409%
2024-08-12	34.3200	35.5200	32.6196	32.8800	-2.491%	4,710	-12.409%
2024-08-09	35.2800	36.6000	33.0000	33.7200	-4.746%	5,448	-14.591%
2024-08-08	32.2800	35.4000	32.2800	35.4000	+6.498%	2,723	-18.644%
2024-08-07	35.6400	37.0788	32.2800	33.2400	-3.819%	784	-13.357%
2024-08-06	34.2000	35.7000	33.6000	34.5600	-0.690%	2,888	-16.667%
2024-08-05	36.7200	36.7200	32.2800	34.8000	-6.752%	6,097	-17.241%
2024-08-02	36.1200	37.9200	34.4400	37.3200	+5.068%	3,875	-22.830%
2024-08-01	35.4000	36.0000	34.9200	35.5200	-1.333%	4,585	-18.919%
2024-07-31	35.4000	36.4800	35.0400	36.0000	0.000%	2,039	-20.000%
2024-07-30	37.0800	37.0800	35.2800	36.0000	-3.226%	3,404	-20.000%
2024-07-29	37.9200	38.8800	36.0000	37.2000	-1.274%	3,822	-22.581%
2024-07-26	36.7200	39.4788	36.1200	37.6800	+2.280%	10,396	-23.567%
2024-07-25	37.2000	37.7400	35.4000	36.8400	-0.968%	10,235	-21.824%
2024-07-24	37.5600	38.4000	36.1200	37.2000	-0.641%	22,816	-22.581%
2024-07-23	39.1200	39.9600	37.4400	37.4400	-4.294%	5,638	-23.077%
2024-07-22	38.6400	40.6800	38.5044	39.1200	-0.761%	1,961	-26.380%
2024-07-19	39.0000	39.6000	37.9200	39.4200	-0.755%	3,122	-26.941%
2024-07-18	41.8800	43.8000	38.6400	39.7200	-5.158%	11,803	-27.492%
2024-07-17	42.6000	44.0400	40.8000	41.8800	-1.690%	7,536	-31.232%
2024-07-16	44.2800	44.2800	42.1200	42.6000	+2.011%	8,022	-32.394%
2024-07-15	41.5200	43.0212	40.8072	41.7600	+3.881%	26,471	-31.034%
2024-07-12	39.3600	40.8000	39.3600	40.2000	+0.904%	1,482	-28.358%
2024-07-11	42.6000	42.6000	39.3600	39.8400	-3.488%	24,419	-27.711%
2024-07-10	42.4800	42.5088	39.4800	41.2800	-0.578%	8,521	-30.233%
2024-07-09	42.0000	43.2000	41.0400	41.5200	-0.575%	3,403	-30.636%
2024-07-08	42.2400	43.2000	39.7308	41.7600	+1.163%	6,646	-31.034%
2024-07-05	40.6800	43.9200	38.8800	41.2800	-0.865%	10,703	-30.233%
2024-07-03	44.8800	45.2400	40.3200	41.6400	-3.878%	17,614	-30.836%
2024-07-02	44.6400	47.5200	43.3200	43.3200	-5.000%	15,406	-33.518%
2024-07-01	46.2000	46.2000	44.0400	45.6000	-0.783%	1,703	-36.842%
2024-06-28	43.4400	45.9600	43.4400	45.9600	+6.389%	4,903	-37.337%
2024-06-27	37.4400	44.0400	37.4400	43.2000	+3.717%	2,360	-33.333%
2024-06-26	42.8400	42.8400	41.2200	41.6520	-2.773%	1,392	-30.856%
2024-06-25	41.8800	43.2000	40.3212	42.8400	+2.292%	2,696	-32.773%
2024-06-24	40.9200	43.2000	40.9200	41.8800	-0.286%	2,769	-31.232%
2024-06-21	39.4800	42.6000	37.6812	42.0000	+7.362%	9,051	-31.429%
2024-06-20	39.3600	40.0800	38.4012	39.1200	-2.395%	2,328	-26.380%
2024-06-18	39.4800	40.0800	37.2600	40.0800	+3.727%	12,775	-28.144%
2024-06-17	39.1200	40.0800	38.4000	38.6400	-2.719%	2,080	-25.466%
2024-06-14	39.7200	39.7200	37.3200	39.7200	-0.301%	2,570	-27.492%
2024-06-13	39.9600	40.2000	39.6000	39.8400	-0.599%	1,389	-27.711%
2024-06-12	38.7600	41.0400	38.7600	40.0800	+1.829%	2,676	-28.144%
2024-06-11	38.4000	39.9132	38.4000	39.3600	+2.500%	1,134	-26.829%
2024-06-10	36.7200	38.8800	34.8012	38.4000	-2.439%	10,395	-25.000%
2024-06-07	39.4800	41.3988	38.6400	39.3600	-0.906%	2,551	-26.829%
2024-06-06	38.6400	40.1232	38.5200	39.7200	0.000%	5,857	-27.492%
2024-06-05	41.5200	42.5988	39.6000	39.7200	-5.698%	4,515	-27.492%
2024-06-04	48.0000	48.8400	39.6000	42.1200	-5.898%	18,079	-31.624%
2024-06-03	48.0000	48.0000	42.8640	44.7600	+0.811%	15,830	-35.657%
2024-05-31	41.7600	45.0000	41.7600	44.4000	+6.628%	6,773	-35.135%
2024-05-30	41.4000	42.1200	40.6080	41.6400	+1.166%	1,337	-30.836%
2024-05-29	43.3200	43.4400	40.8000	41.1600	-3.380%	1,819	-30.029%
2024-05-28	42.4800	43.4400	41.4000	42.6000	+4.720%	4,256	-32.394%
2024-05-24	39.1200	42.1800	38.8800	40.6800	+3.988%	3,907	-29.204%
2024-05-23	38.8800	40.3200	38.0400	39.1200	+0.308%	4,479	-26.380%
2024-05-22	39.2028	39.4800	38.4000	39.0000	+0.309%	4,140	-26.154%
2024-05-21	39.0000	39.9600	38.5056	38.8800	-0.613%	2,124	-25.926%
2024-05-20	39.0000	39.8400	38.1600	39.1200	-2.102%	7,565	-26.380%
2024-05-17	49.0800	53.8800	37.3200	39.9600	-16.750%	38,125	-27.928%
2024-05-16	45.0000	48.0000	45.0000	48.0000	+7.527%	14,596	-40.000%
2024-05-15	41.1600	45.4200	41.0400	44.6400	+12.048%	16,513	-35.484%
2024-05-14	41.4000	42.1704	38.5272	39.8400	-2.353%	5,719	-27.711%
2024-05-13	41.4000	42.6000	37.0800	40.8000	-2.017%	4,636	-29.412%
2024-05-10	40.2000	44.8800	40.2000	41.6400	+2.906%	15,446	-30.836%
2024-05-09	40.9200	41.5200	39.9000	40.4640	+0.357%	3,036	-28.826%
2024-05-08	39.4800	41.5200	39.2400	40.3200	+2.128%	3,421	-28.571%
2024-05-07	38.6400	40.2000	38.5200	39.4800	+2.174%	2,802	-27.052%
2024-05-06	39.3600	39.3600	38.2800	38.6400	-1.227%	4,318	-25.466%
2024-05-03	39.6000	41.5200	39.0000	39.1200	0.000%	1,412	-26.380%
2024-05-02	40.2000	40.2000	38.4024	39.1200	+0.308%	5,503	-26.380%
2024-05-01	42.0000	42.0000	38.1600	39.0000	-6.877%	13,012	-26.154%
2024-04-30	40.6800	42.9600	40.0248	41.8800	+1.749%	17,978	-31.232%
2024-04-29	42.8400	43.2000	41.0400	41.1600	-4.190%	19,214	-30.029%
2024-04-26	44.1600	44.1600	42.0012	42.9600	+2.874%	7,111	-32.961%
2024-04-25	43.6800	43.9020	40.9212	41.7600	-4.132%	4,513	-31.034%
2024-04-24	43.6800	44.8080	43.2000	43.5600	-0.548%	8,147	-33.884%
2024-04-23	41.7600	45.0000	41.4000	43.8000	+5.797%	17,654	-34.247%
2024-04-22	39.6000	41.7600	39.6000	41.4000	+1.471%	24,583	-30.435%
2024-04-19	39.1200	41.0400	38.5200	40.8000	+4.615%	77,183	-29.412%
2024-04-18	38.2800	39.8400	37.5600	39.0000	+1.246%	18,286	-26.154%
2024-04-17	38.8800	39.7200	37.4400	38.5200	-1.835%	7,922	-25.234%
2024-04-16	38.0400	39.7200	37.5612	39.2400	+2.830%	24,582	-26.606%
2024-04-15	39.0000	39.2400	37.8000	38.1600	-1.548%	11,209	-24.528%
2024-04-12	39.4800	39.7200	37.8216	38.7600	-0.615%	29,511	-25.697%
2024-04-11	37.3200	39.2400	37.2000	39.0000	+3.503%	12,823	-26.154%
2024-04-10	37.5600	38.2800	36.1200	37.6800	+0.319%	17,743	-23.567%
2024-04-09	36.0000	39.9600	35.7600	37.5600	+4.333%	47,727	-23.323%
2024-04-08	36.7200	37.2000	35.4000	36.0000	-2.913%	50,244	-20.000%
2024-04-05	35.5200	38.1600	35.4000	37.0800	+0.325%	48,936	-22.330%
2024-04-04	35.8800	37.6800	34.8000	36.9600	-5.231%	230,185	-22.078%
2024-04-03	34.9200	46.5600	34.5600	39.0000	+90.058%	6,734,208	-26.154%
2024-04-02	21.0000	21.0024	20.2812	20.5200	-2.286%	1,053	+40.351%
2024-04-01	21.3600	21.3600	21.0000	21.0000	-0.568%	1,281	+37.143%
2024-03-28	21.1200	21.2532	20.7792	21.1200	+0.571%	750	+36.364%
2024-03-27	20.2800	21.0000	20.2800	21.0000	+2.339%	606	+37.143%
2024-03-26	20.4120	20.7600	20.2800	20.5200	-1.156%	2,382	+40.351%
2024-03-25	21.3600	21.3600	20.5200	20.7600	-2.260%	3,370	+38.728%
2024-03-22	21.3600	21.3600	21.0000	21.2400	-0.562%	929	+35.593%
2024-03-21	21.1200	21.6000	20.5212	21.3600	+1.714%	4,215	+34.831%
2024-03-20	20.8800	21.0000	20.4180	21.0000	+0.575%	465	+37.143%
2024-03-19	20.7600	20.8800	19.8000	20.8800	+1.163%	4,844	+37.931%
2024-03-18	20.4000	20.6400	20.1600	20.6400	+1.775%	3,319	+39.535%
2024-03-15	20.7600	20.7600	20.1600	20.2800	-0.588%	3,901	+42.012%
2024-03-14	20.4000	20.4000	19.8948	20.4000	+0.592%	4,967	+41.176%
2024-03-13	20.0400	20.2800	19.9200	20.2800	+1.807%	1,612	+42.012%
2024-03-12	19.2000	19.9800	19.2000	19.9200	+0.912%	2,553	+44.578%
2024-03-11	19.3200	19.7400	19.2000	19.7400	+0.305%	1,093	+45.897%
2024-03-08	19.8000	19.8000	18.9600	19.6800	+0.613%	1,329	+46.341%
2024-03-07	19.8000	20.5176	19.3200	19.5600	-1.807%	2,755	+47.239%
2024-03-06	20.1600	20.2800	19.9200	19.9200	-0.599%	694	+44.578%
2024-03-05	20.0400	20.1600	19.4400	20.0400	-0.595%	3,980	+43.713%
2024-03-04	21.0000	21.0000	19.4688	20.1600	+0.599%	1,725	+42.857%
2024-03-01	19.9200	20.2800	19.5600	20.0400	+1.212%	819	+43.713%
2024-02-29	19.8000	20.1768	19.3776	19.8000	-1.198%	956	+45.455%
2024-02-28	20.2800	20.6388	19.8000	20.0400	-1.183%	1,836	+43.713%
2024-02-27	19.4400	20.2800	19.4400	20.2800	+2.424%	2,188	+42.012%
2024-02-26	19.3200	20.1432	19.3200	19.8000	+1.227%	1,227	+45.455%
2024-02-23	19.8000	19.8000	19.3200	19.5600	0.000%	382	+47.239%
2024-02-22	19.5600	19.6800	19.2000	19.5600	+0.203%	1,007	+47.239%
2024-02-21	19.5600	19.9188	18.8400	19.5204	-0.811%	5,390	+47.538%
2024-02-20	20.0400	20.0400	19.4400	19.6800	-1.796%	1,035	+46.341%
2024-02-16	20.0400	20.0676	19.4400	20.0400	+1.212%	1,394	+43.713%
2024-02-15	19.6800	19.8000	19.2000	19.8000	+0.610%	1,135	+45.455%
2024-02-14	19.2000	19.6800	19.2000	19.6800	+2.500%	2,081	+46.341%
2024-02-13	19.8000	19.8024	19.2000	19.2000	-3.614%	3,535	+50.000%
2024-02-12	20.1600	20.1600	19.9200	19.9200	0.000%	1,110	+44.578%
2024-02-09	19.9416	20.1600	19.8000	19.9200	+0.606%	1,668	+44.578%
2024-02-08	19.5600	20.2800	19.5000	19.8000	+3.125%	4,250	+45.455%
2024-02-07	18.9840	19.7988	18.9600	19.2000	+0.629%	1,453	+50.000%
2024-02-06	19.3176	19.3176	18.9600	19.0800	-0.625%	2,518	+50.943%
2024-02-05	19.3200	19.4400	19.2000	19.2000	-1.235%	1,105	+50.000%
2024-02-02	18.8400	19.8000	18.8400	19.4400	+2.545%	3,539	+48.148%
2024-02-01	19.2000	19.3200	18.8400	18.9576	-0.642%	1,877	+51.918%
2024-01-31	19.4400	20.0388	18.8400	19.0800	-2.752%	4,776	+50.943%
2024-01-30	20.2200	20.4000	19.5600	19.6200	-3.824%	1,373	+46.789%
2024-01-29	20.2800	20.6400	20.1600	20.4000	+0.890%	1,588	+41.176%
2024-01-26	19.9200	21.0000	19.8000	20.2200	+2.744%	4,379	+42.433%
2024-01-25	19.0680	19.8000	18.9600	19.6800	+3.275%	3,426	+46.341%
2024-01-24	18.9600	19.0800	18.8400	19.0560	+0.506%	1,111	+51.134%
2024-01-23	19.0200	19.2000	18.8400	18.9600	-1.863%	1,954	+51.899%
2024-01-22	19.2000	19.4400	18.8460	19.3200	0.000%	1,431	+49.068%
2024-01-19	19.0800	19.4400	18.7200	19.3200	0.000%	3,483	+49.068%
2024-01-18	19.3212	19.4388	18.9600	19.3200	-0.310%	2,510	+49.068%
2024-01-17	19.3200	19.5576	19.3200	19.3800	+0.311%	948	+48.607%
2024-01-16	19.3200	19.8000	19.3200	19.3200	-1.227%	2,132	+49.068%
2024-01-12	19.6800	19.8600	19.4640	19.5600	0.000%	896	+47.239%
2024-01-11	19.6800	20.4000	19.5480	19.5600	-2.976%	1,815	+47.239%
2024-01-10	20.1600	20.1600	19.6800	20.1600	0.000%	1,884	+42.857%
2024-01-09	19.6800	20.5200	19.4400	20.1600	+2.439%	6,345	+42.857%
2024-01-08	19.6800	19.6800	19.3200	19.6800	+0.613%	1,291	+46.341%
2024-01-05	19.6800	19.7760	19.4400	19.5600	-0.610%	996	+47.239%
2024-01-04	19.8420	20.0400	19.5600	19.6800	-0.606%	2,291	+46.341%
2024-01-03	19.9200	20.0760	19.8000	19.8000	-1.669%	2,944	+45.455%
2024-01-02	20.4000	20.5200	19.8120	20.1360	-1.294%	2,532	+43.027%
2023-12-29	20.5200	21.0000	19.9020	20.4000	-0.585%	3,988	+41.176%
2023-12-28	20.2800	20.7600	20.1600	20.5200	+0.885%	2,044	+40.351%
2023-12-27	20.4000	20.7600	19.3212	20.3400	-0.294%	10,513	+41.593%
2023-12-26	20.7600	20.7600	20.4000	20.4000	-0.585%	2,133	+41.176%
2023-12-22	20.5200	20.6400	20.0412	20.5200	0.000%	2,755	+40.351%
2023-12-21	20.6400	20.6400	20.5200	20.5200	-0.581%	1,145	+40.351%
2023-12-20	20.8800	21.0444	20.5200	20.6400	-2.825%	1,495	+39.535%
2023-12-19	20.7600	21.3600	20.5320	21.2400	+1.143%	3,184	+35.593%
2023-12-18	21.0000	21.2736	20.6400	21.0000	0.000%	2,088	+37.143%
2023-12-15	21.7200	21.7200	21.0000	21.0000	-2.235%	2,135	+37.143%
2023-12-14	21.1200	22.0800	21.1200	21.4800	+0.562%	2,674	+34.078%
2023-12-13	21.9600	21.9600	21.0600	21.3600	-1.111%	1,446	+34.831%
2023-12-12	21.6084	21.8400	21.4200	21.6000	-0.552%	1,016	+33.333%
2023-12-11	21.3600	21.7200	21.2400	21.7200	0.000%	972	+32.597%
2023-12-08	21.6000	21.8400	21.6000	21.7200	-0.724%	1,120	+32.597%
2023-12-07	22.2000	22.2000	21.8400	21.8784	-0.372%	1,840	+31.637%
2023-12-06	21.3600	22.2000	21.3600	21.9600	-0.272%	774	+31.148%
2023-12-05	21.6000	22.4400	21.6000	22.0200	-0.272%	1,091	+30.790%
2023-12-04	22.5600	22.5600	21.3600	22.0800	+0.546%	1,615	+30.435%
2023-12-01	21.8400	22.5000	21.7764	21.9600	+0.549%	1,591	+31.148%
2023-11-30	22.6800	22.6800	21.8400	21.8400	-4.211%	723	+31.868%
2023-11-29	22.5600	23.2716	22.5600	22.8000	+0.090%	2,363	+26.316%
2023-11-28	23.4000	23.4000	22.6800	22.7796	-2.149%	498	+26.429%
2023-11-27	23.4000	23.4000	22.9200	23.2800	-0.513%	1,050	+23.711%
2023-11-24	22.3188	23.4000	22.3188	23.4000	+4.278%	1,959	+23.077%
2023-11-22	22.6560	22.6800	22.2000	22.4400	-1.058%	1,039	+28.342%
2023-11-21	21.7200	22.8000	21.7200	22.6800	+1.070%	813	+26.984%
2023-11-20	21.3600	22.4400	21.3600	22.4400	+3.315%	1,072	+28.342%
2023-11-17	21.4788	21.7200	21.0048	21.7200	+1.685%	1,670	+32.597%
2023-11-16	20.8308	21.8400	20.8308	21.3600	+0.282%	2,758	+34.831%
2023-11-15	21.1104	21.6000	20.8584	21.3000	+0.852%	1,631	+35.211%
2023-11-14	21.2400	21.4800	21.0012	21.1200	-1.124%	906	+36.364%
2023-11-13	21.1176	21.4800	21.0240	21.3600	-0.714%	169	+34.831%
2023-11-10	21.7200	22.2000	21.1200	21.5136	-2.033%	2,228	+33.869%
2023-11-09	21.9600	21.9600	21.6000	21.9600	-0.543%	2,270	+31.148%
2023-11-08	22.2000	22.6800	21.6000	22.0800	0.000%	1,128	+30.435%
2023-11-07	21.7200	22.9200	21.1200	22.0800	0.000%	1,662	+30.435%
2023-11-06	22.3200	22.8000	21.6000	22.0800	-3.224%	1,113	+30.435%
2023-11-03	21.0000	22.9200	20.8212	22.8156	+5.628%	2,874	+26.229%
2023-11-02	21.3600	22.8000	21.3420	21.6000	0.000%	1,258	+33.333%
2023-11-01	21.3600	21.9600	21.1800	21.6000	+0.559%	1,875	+33.333%
2023-10-31	21.3600	21.6000	21.1200	21.4800	-0.556%	2,218	+34.078%
2023-10-30	21.9600	22.6200	21.5400	21.6000	-3.743%	3,157	+33.333%
2023-10-27	23.6400	23.7000	21.8400	22.4400	-4.592%	4,719	+28.342%
2023-10-26	23.6400	23.8800	23.5200	23.5200	0.000%	1,255	+22.449%
2023-10-25	23.6400	23.9988	23.5200	23.5200	-0.508%	1,573	+22.449%
2023-10-24	23.6400	23.7360	23.5200	23.6400	-0.505%	990	+21.827%
2023-10-23	24.6000	24.6000	23.6412	23.7600	-2.463%	3,234	+21.212%
2023-10-20	24.4800	24.6000	24.0000	24.3600	0.000%	8,495	+18.227%
2023-10-19	24.2652	24.4800	24.0120	24.3600	-0.490%	1,722	+18.227%
2023-10-18	24.4800	24.4800	24.1332	24.4800	0.000%	891	+17.647%
2023-10-17	24.1200	24.4800	24.1200	24.4800	+0.990%	469	+17.647%
2023-10-16	24.4800	24.4812	24.1200	24.2400	-0.737%	1,194	+18.812%
2023-10-13	24.3828	24.4800	24.2556	24.4200	+0.246%	248	+17.936%
2023-10-12	24.7200	24.7200	24.1200	24.3600	-0.976%	4,058	+18.227%
2023-10-11	24.1200	24.7200	24.1200	24.6000	0.000%	2,205	+17.073%
2023-10-10	24.3000	24.6000	24.1200	24.6000	+0.490%	2,658	+17.073%
2023-10-09	24.1800	24.6000	24.1800	24.4800	+0.493%	344	+17.647%
2023-10-06	24.0000	24.6000	24.0000	24.3600	-0.976%	466	+18.227%
2023-10-05	24.0000	24.6000	24.0000	24.6000	+1.485%	758	+17.073%
2023-10-04	24.1800	24.6000	24.0012	24.2400	0.000%	981	+18.812%
2023-10-03	24.4800	24.6000	24.1200	24.2400	+0.498%	2,642	+18.812%
2023-10-02	24.1200	24.4800	24.0000	24.1200	0.000%	3,037	+19.403%
2023-09-29	24.1200	24.2400	24.1200	24.1200	0.000%	1,563	+19.403%
2023-09-28	24.1332	24.2400	24.1200	24.1200	0.000%	2,230	+19.403%
2023-09-27	24.4800	24.4800	24.1200	24.1200	-0.248%	1,282	+19.403%
2023-09-26	24.4800	24.4800	24.1200	24.1800	-0.248%	2,423	+19.107%
2023-09-25	24.1200	24.6000	24.1200	24.2400	+0.498%	1,092	+18.812%
2023-09-22	24.3600	24.7032	24.1200	24.1200	-2.427%	909	+19.403%
2023-09-21	24.2400	24.7200	24.2400	24.7200	+0.488%	2,494	+16.505%
2023-09-20	24.3600	24.7200	24.3600	24.6000	-0.485%	1,239	+17.073%
2023-09-19	24.4800	24.7200	24.4200	24.7200	0.000%	525	+16.505%
2023-09-18	24.2400	24.7200	24.1344	24.7200	+0.488%	1,322	+16.505%
2023-09-15	24.7200	24.8724	24.6000	24.6000	-0.485%	6,386	+17.073%
2023-09-14	24.1200	24.7200	24.1200	24.7200	+2.488%	2,927	+16.505%
2023-09-13	24.2400	24.6000	24.1200	24.1200	-0.985%	1,612	+19.403%
2023-09-12	24.2400	24.6000	24.2400	24.3600	-0.976%	1,448	+18.227%
2023-09-11	24.3600	24.6732	24.2400	24.6000	0.000%	1,207	+17.073%
2023-09-08	24.4800	24.6000	24.3600	24.6000	+0.490%	1,966	+17.073%
2023-09-07	24.0912	24.6000	24.0912	24.4800	+0.990%	787	+17.647%
2023-09-06	24.2400	24.6000	24.2400	24.2400	-0.980%	1,441	+18.812%
2023-09-05	24.1200	24.6000	24.0000	24.4800	-0.913%	4,692	+17.647%
2023-09-01	24.6000	24.7200	24.4812	24.7056	+0.429%	1,551	+16.573%
2023-08-31	24.6000	24.7188	24.1248	24.6000	-0.481%	363	+17.073%
2023-08-30	24.2400	24.7200	24.2400	24.7188	0.000%	5,526	+16.511%
2023-08-29	23.8800	24.8400	23.8800	24.7188	+1.473%	862	+16.511%
2023-08-28	24.4656	24.4656	24.2400	24.3600	-0.976%	1,862	+18.227%
2023-08-25	24.7200	24.7200	24.1200	24.6000	-0.485%	1,357	+17.073%
2023-08-24	24.7020	24.7200	24.6000	24.7200	+0.488%	616	+16.505%
2023-08-23	24.7200	24.7200	24.4080	24.6000	-0.485%	445	+17.073%
2023-08-22	24.4800	24.8400	24.3600	24.7200	+0.488%	1,646	+16.505%
2023-08-21	24.6000	24.7704	24.1200	24.6000	-0.736%	2,840	+17.073%
2023-08-18	24.1200	24.7824	24.1200	24.7824	+1.235%	4,964	+16.212%
2023-08-17	24.5064	24.6000	24.0000	24.4800	+0.493%	3,057	+17.647%
2023-08-16	24.1200	24.4752	24.0696	24.3600	-0.490%	591	+18.227%
2023-08-15	24.6000	24.6000	24.1200	24.4800	0.000%	780	+17.647%
2023-08-14	24.2400	24.6000	24.2400	24.4800	-0.488%	479	+17.647%
2023-08-11	24.4800	24.6000	24.1980	24.6000	+0.490%	863	+17.073%
2023-08-10	24.2640	24.4800	24.1200	24.4800	+0.493%	961	+17.647%
2023-08-09	24.2400	24.4800	24.1200	24.3600	+0.495%	428	+18.227%
2023-08-08	24.3600	24.4788	24.1320	24.2400	-0.980%	370	+18.812%
2023-08-07	24.1200	24.5400	24.1200	24.4800	0.000%	2,965	+17.647%
2023-08-04	24.4800	24.6000	24.4800	24.4800	0.000%	486	+17.647%
2023-08-03	24.4800	24.6000	24.4800	24.4800	-0.488%	774	+17.647%
2023-08-02	24.6000	24.6000	24.4800	24.6000	0.000%	923	+17.073%
2023-08-01	24.4800	24.6000	24.4800	24.6000	+0.490%	2,190	+17.073%
2023-07-31	24.4800	24.6000	24.4200	24.4800	0.000%	682	+17.647%
2023-07-28	24.3384	24.6000	24.3384	24.4800	0.000%	387	+17.647%
2023-07-27	24.4800	24.4992	24.1704	24.4800	0.000%	613	+17.647%
2023-07-26	24.6000	24.6000	24.0324	24.4800	+0.493%	1,858	+17.647%
2023-07-25	24.2484	24.3600	24.0000	24.3600	0.000%	1,527	+18.227%
2023-07-24	24.4800	24.4800	24.0120	24.3600	-0.490%	3,550	+18.227%
2023-07-21	24.3600	24.8388	24.2400	24.4800	+0.493%	888	+17.647%
2023-07-20	24.2892	24.9600	24.2892	24.3600	-0.490%	1,023	+18.227%
2023-07-19	24.3600	24.6000	24.2400	24.4800	-0.488%	3,181	+17.647%
2023-07-18	24.2400	24.6000	24.0000	24.6000	+0.490%	2,565	+17.073%
2023-07-17	24.2400	24.6000	24.2400	24.4800	+0.990%	1,211	+17.647%
2023-07-14	24.2580	24.4800	24.2400	24.2400	-0.980%	560	+18.812%
2023-07-13	24.4800	24.9912	24.1212	24.4800	-0.966%	2,626	+17.647%
2023-07-12	24.5268	25.0800	24.4812	24.7188	+0.483%	739	+16.511%
2023-07-11	24.4800	24.7656	24.3600	24.6000	+0.490%	256	+17.073%
2023-07-10	24.1200	24.7188	24.1200	24.4800	-0.971%	1,978	+17.647%
2023-07-07	24.4800	24.7200	24.1200	24.7200	+0.488%	836	+16.505%
2023-07-06	24.6000	24.6000	24.2400	24.6000	+0.985%	482	+17.073%
2023-07-05	24.3600	24.9600	24.3600	24.3600	-0.490%	2,644	+18.227%
2023-07-03	24.1200	24.6672	24.1200	24.4800	+0.493%	632	+17.647%
2023-06-30	24.3600	24.3600	24.1200	24.3600	+0.495%	1,689	+18.227%
2023-06-29	24.1200	24.2400	24.1200	24.2400	0.000%	1,369	+18.812%
2023-06-28	24.1404	24.3600	24.0168	24.2400	-0.493%	919	+18.812%
2023-06-27	24.4800	24.5400	24.0000	24.3600	-0.490%	2,277	+18.227%
2023-06-26	24.3600	24.6000	24.1200	24.4800	0.000%	1,540	+17.647%
2023-06-23	25.0800	25.0800	24.3600	24.4800	-2.857%	8,545	+17.647%
2023-06-22	25.4400	25.4400	24.6000	25.2000	0.000%	755	+14.286%
2023-06-21	24.7236	25.4400	24.3600	25.2000	-0.238%	3,648	+14.286%
2023-06-20	24.9600	25.2600	24.7200	25.2600	+0.238%	7,601	+14.014%
2023-06-16	24.9600	25.9200	24.6000	25.2000	0.000%	9,487	+14.286%
2023-06-15	24.2400	25.3200	24.2400	25.2000	+2.941%	2,574	+14.286%
2023-06-14	24.6000	24.7200	24.4800	24.4800	-2.857%	1,253	+17.647%
2023-06-13	24.8400	25.3080	24.3600	25.2000	-0.474%	2,734	+14.286%
2023-06-12	24.6000	25.3200	24.4800	25.3200	+2.427%	1,526	+13.744%
2023-06-09	24.8400	25.2000	24.4800	24.7200	-0.483%	1,515	+16.505%
2023-06-08	25.2000	25.2000	24.7200	24.8400	-1.429%	1,675	+15.942%
2023-06-07	24.4800	25.3200	24.3600	25.2000	0.000%	2,274	+14.286%
2023-06-06	24.3600	25.3200	24.3600	25.2000	+0.962%	2,622	+14.286%
2023-06-05	24.6000	25.3200	24.3600	24.9600	-1.422%	1,069	+15.385%
2023-06-02	25.2000	25.3200	24.1200	25.3200	+0.476%	3,598	+13.744%
2023-06-01	25.0800	25.6800	24.6000	25.2000	-0.474%	4,408	+14.286%
2023-05-31	24.6000	25.6800	24.4800	25.3200	+1.442%	2,259	+13.744%
2023-05-30	24.2400	25.6788	24.1200	24.9600	0.000%	3,610	+15.385%
2023-05-26	24.7200	25.2012	24.3840	24.9600	+0.483%	2,219	+15.385%
2023-05-25	25.0800	25.3200	24.6000	24.8400	-1.896%	1,363	+15.942%
2023-05-24	25.0800	25.3200	24.3600	25.3200	0.000%	1,139	+13.744%
2023-05-23	25.0800	25.6068	24.8400	25.3200	0.000%	3,119	+13.744%
2023-05-22	24.4800	25.4400	24.4800	25.3200	+3.426%	3,487	+13.744%
2023-05-19	25.2000	25.2000	24.2400	24.4812	-2.852%	2,973	+17.641%
2023-05-18	25.0800	25.3200	25.0800	25.2000	-0.474%	669	+14.286%
2023-05-17	24.7200	25.3200	24.6000	25.3200	+1.199%	1,768	+13.744%
2023-05-16	24.6000	25.3188	24.4800	25.0200	+0.725%	2,124	+15.108%
2023-05-15	24.6000	25.2000	24.4800	24.8400	+0.485%	2,285	+15.942%
2023-05-12	24.9600	25.2000	24.6000	24.7200	-1.905%	932	+16.505%
2023-05-11	24.8400	25.3200	24.7200	25.2000	0.000%	1,413	+14.286%
2023-05-10	25.0800	25.3200	24.9600	25.2000	-0.474%	1,352	+14.286%
2023-05-09	24.6000	25.3200	24.3600	25.3200	+2.427%	1,026	+13.744%
2023-05-08	24.8400	25.2000	23.8800	24.7200	-2.347%	4,417	+16.505%
2023-05-05	24.7200	25.6800	24.7200	25.3140	+1.418%	1,045	+13.771%
2023-05-04	24.6000	25.2000	24.2400	24.9600	-0.952%	1,201	+15.385%
2023-05-03	24.0000	25.5600	24.0000	25.2000	+2.384%	6,416	+14.286%
2023-05-02	24.1200	24.9600	24.1200	24.6132	+1.039%	1,195	+17.010%
2023-05-01	23.5200	24.6000	23.5200	24.3600	+1.500%	1,725	+18.227%
2023-04-28	23.5200	24.0000	23.4000	24.0000	+0.503%	849	+20.000%
2023-04-27	23.6400	24.0000	23.4000	23.8800	-0.500%	2,183	+20.603%
2023-04-26	23.4324	24.0000	23.1600	24.0000	+2.041%	1,935	+20.000%
2023-04-25	23.5200	23.8056	23.2800	23.5200	0.000%	568	+22.449%
2023-04-24	23.4000	23.7600	23.2800	23.5200	+1.031%	665	+22.449%
2023-04-21	23.1600	23.6388	22.9392	23.2800	-1.921%	3,115	+23.711%
2023-04-20	23.7600	24.0600	23.6400	23.7360	-0.101%	1,443	+21.335%
2023-04-19	23.6400	24.2400	23.6328	23.7600	-1.000%	720	+21.212%
2023-04-18	23.6520	24.4596	23.6400	24.0000	-1.701%	1,693	+20.000%
2023-04-17	24.2400	24.4800	24.0000	24.4152	+1.628%	433	+17.959%
2023-04-14	23.8188	24.4800	23.8188	24.0240	-1.747%	423	+19.880%
2023-04-13	23.5212	24.6000	23.5212	24.4512	+1.880%	917	+17.786%
2023-04-12	23.5200	24.4800	23.2800	24.0000	0.000%	1,416	+20.000%
2023-04-11	24.5868	24.6000	23.7600	24.0000	-0.990%	2,135	+20.000%
2023-04-10	23.2800	24.2400	23.2800	24.2400	+2.538%	1,220	+18.812%
2023-04-06	24.0000	24.3600	23.4000	23.6400	+1.026%	1,744	+21.827%
2023-04-05	23.4000	23.8800	23.1600	23.4000	-2.005%	3,152	+23.077%
2023-04-04	23.5200	23.8800	23.1600	23.8788	+2.046%	4,884	+20.609%
2023-04-03	23.7936	23.8800	23.4000	23.4000	-2.010%	643	+23.077%
2023-03-31	24.0000	24.4800	23.2800	23.8800	-0.995%	3,844	+20.603%
2023-03-30	24.0000	24.5988	24.0000	24.1200	0.000%	2,373	+19.403%
2023-03-29	24.1200	24.3600	24.1200	24.1200	-0.985%	1,749	+19.403%
2023-03-28	24.4800	25.0800	24.0240	24.3600	-1.890%	1,709	+18.227%
2023-03-27	24.7200	25.2000	24.2400	24.8292	-0.524%	957	+15.992%
2023-03-24	24.0000	24.9600	24.0000	24.9600	+2.463%	2,798	+15.385%
2023-03-23	24.5928	24.9600	24.1200	24.3600	-0.976%	2,145	+18.227%
2023-03-22	25.2000	25.2000	24.6000	24.6000	-2.844%	1,285	+17.073%
2023-03-21	24.6000	25.6800	24.1200	25.3200	+1.442%	6,858	+13.744%
2023-03-20	25.6800	25.6800	24.6000	24.9600	-2.804%	4,208	+15.385%
2023-03-17	25.0800	25.6800	24.6000	25.6800	+0.469%	5,061	+12.150%
2023-03-16	26.0400	26.0400	25.3200	25.5600	-1.843%	1,725	+12.676%
2023-03-15	25.8000	26.5200	25.2360	26.0400	0.000%	3,210	+10.599%
2023-03-14	25.5612	26.4000	25.5612	26.0400	+0.930%	2,140	+10.599%

.dark-mode .B30qWd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B30qWd{ color: #333333; background-color: white; border: 2px solid #333333; }ABIOARCA biopharma, Inc.stock NASDAQ

ABIO
ARCA biopharma, Inc.
stock NASDAQ