Canada markets open in 12 minutes

ARCA biopharma, Inc. (ABIO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.4800-0.1500 (-4.13%)
At close: 04:00PM EDT
3.5650 +0.09 (+2.44%)
Pre-Market: 08:23AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20243.64003.66003.41003.48003.480054,200
Apr 24, 20243.64003.73003.60003.63003.630097,800
Apr 23, 20243.48003.75003.45003.65003.6500211,800
Apr 22, 20243.30003.48003.30003.45003.4500294,900
Apr 19, 20243.26003.42003.21003.40003.4000922,500
Apr 18, 20243.19003.32003.13003.25003.2500219,400
Apr 17, 20243.24003.31003.12003.21003.210095,000
Apr 16, 20243.17003.31003.13003.27003.2700295,000
Apr 15, 20243.25003.27003.15003.18003.1800134,500
Apr 12, 20243.29003.31003.15003.23003.2300351,200
Apr 11, 20243.11003.27003.10003.25003.2500153,800
Apr 10, 20243.13003.19003.01003.14003.1400212,900
Apr 09, 20243.00003.33002.98003.13003.1300572,700
Apr 08, 20243.06003.10002.95003.00003.0000602,900
Apr 05, 20242.96003.18002.95003.09003.0900586,200
Apr 04, 20242.99003.14002.90003.08003.08002,762,200
Apr 03, 20242.91003.88002.88003.25003.250080,810,500
Apr 02, 20241.75001.75001.69001.71001.710012,600
Apr 01, 20241.78001.78001.75001.75001.750015,400
Mar 28, 20241.76001.77001.73001.76001.76009,000
Mar 27, 20241.69001.75001.69001.75001.75007,300
Mar 26, 20241.70001.73001.69001.71001.710028,600
Mar 25, 20241.78001.78001.71001.73001.730040,400
Mar 22, 20241.78001.78001.75001.77001.770011,200
Mar 21, 20241.76001.80001.71001.78001.780050,400
Mar 20, 20241.74001.75001.70001.75001.75005,600
Mar 19, 20241.73001.74001.65001.74001.740058,100
Mar 18, 20241.70001.72001.68001.72001.720039,800
Mar 15, 20241.73001.73001.68001.69001.690046,800
Mar 14, 20241.70001.70001.66001.70001.700059,600
Mar 13, 20241.67001.69001.66001.69001.690019,300
Mar 12, 20241.60001.67001.60001.66001.660030,600
Mar 11, 20241.61001.65001.60001.65001.650013,100
Mar 08, 20241.65001.65001.58001.64001.640015,900
Mar 07, 20241.65001.71001.61001.63001.630033,100
Mar 06, 20241.68001.69001.66001.66001.66008,300
Mar 05, 20241.67001.68001.62001.67001.670047,800
Mar 04, 20241.75001.75001.62001.68001.680020,600
Mar 01, 20241.66001.69001.63001.67001.67009,800
Feb 29, 20241.65001.68001.61001.65001.650011,500
Feb 28, 20241.69001.72001.65001.67001.670022,000
Feb 27, 20241.62001.69001.62001.69001.690026,300
Feb 26, 20241.61001.68001.61001.65001.650014,700
Feb 23, 20241.65001.65001.61001.63001.63004,600
Feb 22, 20241.63001.64001.60001.63001.630012,000
Feb 21, 20241.63001.66001.57001.63001.630064,700
Feb 20, 20241.67001.67001.62001.64001.640012,400
Feb 16, 20241.67001.67001.62001.67001.670016,700
Feb 15, 20241.64001.65001.60001.65001.650013,600
Feb 14, 20241.60001.64001.60001.64001.640025,000
Feb 13, 20241.65001.65001.60001.60001.600042,400
Feb 12, 20241.68001.68001.66001.66001.660013,300
Feb 09, 20241.66001.68001.65001.66001.660020,000
Feb 08, 20241.63001.69001.63001.65001.650051,000
Feb 07, 20241.58001.65001.58001.60001.600017,400
Feb 06, 20241.61001.61001.58001.59001.590030,200
Feb 05, 20241.61001.62001.60001.60001.600013,300
Feb 02, 20241.57001.65001.57001.62001.620042,500
Feb 01, 20241.60001.61001.57001.58001.580022,500
Jan 31, 20241.62001.67001.57001.59001.590057,300
Jan 30, 20241.69001.70001.63001.64001.640016,500
Jan 29, 20241.69001.72001.68001.70001.700019,100
Jan 26, 20241.66001.75001.65001.69001.690052,600
Jan 25, 20241.59001.65001.58001.64001.640041,100
Jan 24, 20241.58001.59001.57001.59001.590013,300
Jan 23, 20241.59001.60001.57001.58001.580023,400
Jan 22, 20241.60001.62001.57001.61001.610017,200
Jan 19, 20241.59001.62001.56001.61001.610041,800
Jan 18, 20241.61001.62001.58001.61001.610030,100
Jan 17, 20241.61001.63001.61001.62001.620011,400
Jan 16, 20241.61001.65001.61001.61001.610025,600
Jan 12, 20241.64001.66001.62001.63001.630010,800
Jan 11, 20241.64001.70001.63001.63001.630021,800
Jan 10, 20241.68001.68001.64001.68001.680022,600
Jan 09, 20241.64001.71001.62001.68001.680076,100
Jan 08, 20241.64001.64001.61001.64001.640015,400
Jan 05, 20241.64001.65001.62001.63001.630011,900
Jan 04, 20241.65001.67001.63001.64001.640027,500
Jan 03, 20241.66001.67001.65001.65001.650035,300
Jan 02, 20241.70001.71001.65001.68001.680030,400
Dec 29, 20231.71001.75001.66001.70001.700047,800
Dec 28, 20231.69001.73001.68001.71001.710024,500
Dec 27, 20231.70001.73001.61001.70001.7000126,100
Dec 26, 20231.73001.73001.70001.70001.700025,600
Dec 22, 20231.71001.72001.67001.71001.710033,100
Dec 21, 20231.72001.72001.71001.71001.710013,700
Dec 20, 20231.74001.75001.71001.72001.720017,900
Dec 19, 20231.73001.78001.71001.77001.770038,200
Dec 18, 20231.75001.77001.72001.75001.750025,100
Dec 15, 20231.81001.81001.75001.75001.750025,500
Dec 14, 20231.76001.84001.76001.79001.790032,100
Dec 13, 20231.83001.83001.76001.78001.780017,400
Dec 12, 20231.80001.82001.79001.80001.800012,200
Dec 11, 20231.78001.81001.77001.81001.810011,700
Dec 08, 20231.80001.82001.80001.81001.810013,400
Dec 07, 20231.85001.85001.82001.82001.820022,100
Dec 06, 20231.78001.85001.78001.83001.83009,300
Dec 05, 20231.80001.87001.80001.84001.840013,100
Dec 04, 20231.88001.88001.78001.84001.840019,400
Dec 01, 20231.82001.88001.81001.83001.830019,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...