Free Trial

ARCA biopharma (ABIO) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free ABIO Stock Alerts
$3.20
-0.08 (-2.44%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ARCA biopharma Stock Price Performance

5 Day
Performance
-3.90%
1 Month
Performance
-7.78%
3 Month
Performance
+95.12%
6 Month
Performance
+76.80%
Year-To-Date
Performance
+88.24%
1 Year
Performance
+55.34%
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 Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

ABIO Stock Chart for Monday, June, 10, 2024

ABIO Chart by TradingView

ARCA biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$3.28$3.20
-2.44%		$3.24$2.90124,731 shs$46.43 million
06/07/2024$3.31$3.28
-0.91%		$3.45$3.2229,953 shs$47.59 million
06/06/2024$3.33$3.31
-0.60%		$3.34$3.2167,625 shs$48.02 million
06/05/2024$3.51$3.33
-5.13%		$3.55$3.3053,228 shs$48.32 million
06/04/2024$3.73$3.51
-5.90%		$4.07$3.30216,532 shs$50.93 million
06/03/2024$3.70$3.73
+0.81%		$4.00$3.57188,715 shs$54.12 million
05/31/2024$3.47$3.70
+6.63%		$3.75$3.4868,758 shs$53.69 million
05/30/2024$3.43$3.47
+1.17%		$3.51$3.3815,952 shs$50.35 million
05/29/2024$3.55$3.43
-3.38%		$3.62$3.4021,513 shs$49.77 million
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
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
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
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

Related Companies:
This page (NASDAQ:ABIO) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored