ARCA biopharma, Inc. (ABIO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.1900 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 219,400 |
| 17 Apr 2024 | 3.2400 | 3.3100 | 3.1200 | 3.2100 | 3.2100 | 95,000 |
| 16 Apr 2024 | 3.1700 | 3.3100 | 3.1300 | 3.2700 | 3.2700 | 295,000 |
| 15 Apr 2024 | 3.2500 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 134,500 |
| 12 Apr 2024 | 3.2900 | 3.3100 | 3.1500 | 3.2300 | 3.2300 | 351,200 |
| 11 Apr 2024 | 3.1100 | 3.2700 | 3.1000 | 3.2500 | 3.2500 | 153,800 |
| 10 Apr 2024 | 3.1300 | 3.1900 | 3.0100 | 3.1400 | 3.1400 | 212,900 |
| 09 Apr 2024 | 3.0000 | 3.3300 | 2.9800 | 3.1300 | 3.1300 | 572,700 |
| 08 Apr 2024 | 3.0600 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 602,900 |
| 05 Apr 2024 | 2.9600 | 3.1800 | 2.9500 | 3.0900 | 3.0900 | 586,200 |
| 04 Apr 2024 | 2.9900 | 3.1400 | 2.9000 | 3.0800 | 3.0800 | 2,762,200 |
| 03 Apr 2024 | 2.9100 | 3.8800 | 2.8800 | 3.2500 | 3.2500 | 80,810,500 |
| 02 Apr 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 12,600 |
| 01 Apr 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 15,400 |
| 28 Mar 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 9,000 |
| 27 Mar 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 7,300 |
| 26 Mar 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 28,600 |
| 25 Mar 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 40,400 |
| 22 Mar 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 11,200 |
| 21 Mar 2024 | 1.7600 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 50,400 |
| 20 Mar 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 5,600 |
| 19 Mar 2024 | 1.7300 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 58,100 |
| 18 Mar 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 39,800 |
| 15 Mar 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 46,800 |
| 14 Mar 2024 | 1.7000 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 59,600 |
| 13 Mar 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 19,300 |
| 12 Mar 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 30,600 |
| 11 Mar 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 13,100 |
| 08 Mar 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 15,900 |
| 07 Mar 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 33,100 |
| 06 Mar 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 8,300 |
| 05 Mar 2024 | 1.6700 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 47,800 |
| 04 Mar 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 20,600 |
| 01 Mar 2024 | 1.6600 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 9,800 |
| 29 Feb 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 11,500 |
| 28 Feb 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 22,000 |
| 27 Feb 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 26,300 |
| 26 Feb 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 14,700 |
| 23 Feb 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 4,600 |
| 22 Feb 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 12,000 |
| 21 Feb 2024 | 1.6300 | 1.6600 | 1.5700 | 1.6300 | 1.6300 | 64,700 |
| 20 Feb 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 12,400 |
| 16 Feb 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 16,700 |
| 15 Feb 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 13,600 |
| 14 Feb 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 25,000 |
| 13 Feb 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 42,400 |
| 12 Feb 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 13,300 |
| 09 Feb 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 20,000 |
| 08 Feb 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 51,000 |
| 07 Feb 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 17,400 |
| 06 Feb 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 30,200 |
| 05 Feb 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 13,300 |
| 02 Feb 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 42,500 |
| 01 Feb 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 22,500 |
| 31 Jan 2024 | 1.6200 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 57,300 |
| 30 Jan 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 16,500 |
| 29 Jan 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 19,100 |
| 26 Jan 2024 | 1.6600 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 52,600 |
| 25 Jan 2024 | 1.5900 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 41,100 |
| 24 Jan 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 13,300 |
| 23 Jan 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 23,400 |
| 22 Jan 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 17,200 |
| 19 Jan 2024 | 1.5900 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 41,800 |
| 18 Jan 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 30,100 |
| 17 Jan 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 11,400 |
| 16 Jan 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 25,600 |
| 12 Jan 2024 | 1.6400 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 10,800 |
| 11 Jan 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 21,800 |
| 10 Jan 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 22,600 |
| 09 Jan 2024 | 1.6400 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 76,100 |
| 08 Jan 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 15,400 |
| 05 Jan 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 11,900 |
| 04 Jan 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 27,500 |
| 03 Jan 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 35,300 |
| 02 Jan 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 30,400 |
| 29 Dec 2023 | 1.7100 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 47,800 |
| 28 Dec 2023 | 1.6900 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 24,500 |
| 27 Dec 2023 | 1.7000 | 1.7300 | 1.6100 | 1.7000 | 1.7000 | 126,100 |
| 26 Dec 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 25,600 |
| 22 Dec 2023 | 1.7100 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 33,100 |
| 21 Dec 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 13,700 |
| 20 Dec 2023 | 1.7400 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 17,900 |
| 19 Dec 2023 | 1.7300 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 38,200 |
| 18 Dec 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 25,100 |
| 15 Dec 2023 | 1.8100 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 25,500 |
| 14 Dec 2023 | 1.7600 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 32,100 |
| 13 Dec 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 17,400 |
| 12 Dec 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 12,200 |
| 11 Dec 2023 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 11,700 |
| 08 Dec 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 13,400 |
| 07 Dec 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 22,100 |
| 06 Dec 2023 | 1.7800 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 9,300 |
| 05 Dec 2023 | 1.8000 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 13,100 |
| 04 Dec 2023 | 1.8800 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 19,400 |
| 01 Dec 2023 | 1.8200 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 19,100 |
| 30 Nov 2023 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 8,600 |
| 29 Nov 2023 | 1.8800 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 28,400 |
| 28 Nov 2023 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 6,000 |
| 27 Nov 2023 | 1.9500 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 12,400 |
| 24 Nov 2023 | 1.8600 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 23,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.