FinData: Historical Data for NASDAQ, ABIO

Tuesday, 16 April 2024

ARCA BIOPHARMA INC.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.070	2.100	2.050	2.050	17,800
13/10/22	1.980	2.070	1.980	2.070	14,200
12/10/22	2.050	2.100	1.980	2.020	25,700
11/10/22	2.010	2.059	1.950	2.010	33,200
10/10/22	2.000	2.082	2.000	2.040	21,800
07/10/22	2.120	2.158	2.070	2.070	6,100
06/10/22	2.080	2.140	2.080	2.120	9,000
05/10/22	2.170	2.175	2.060	2.060	19,800
04/10/22	2.100	2.180	2.060	2.150	23,900
03/10/22	2.073	2.096	2.060	2.090	21,400
30/09/22	2.150	2.150	2.010	2.060	21,800
29/09/22	2.140	2.150	2.080	2.140	11,800
28/09/22	2.080	2.153	2.060	2.140	17,100
26/09/22	2.150	2.150	2.050	2.070	59,800
23/09/22	2.170	2.210	2.100	2.130	44,400
22/09/22	2.180	2.240	2.140	2.153	47,400
21/09/22	2.300	2.320	2.180	2.190	46,000
20/09/22	2.310	2.320	2.240	2.260	35,700
19/09/22	2.400	2.400	2.300	2.305	43,100
16/09/22	2.340	2.380	2.300	2.370	99,900
15/09/22	2.370	2.380	2.320	2.340	33,000
14/09/22	2.300	2.360	2.270	2.330	53,400
13/09/22	2.300	2.300	2.250	2.268	37,900
12/09/22	2.300	2.310	2.290	2.290	47,600
09/09/22	2.300	2.340	2.280	2.320	75,800
08/09/22	2.300	2.330	2.260	2.310	29,600
07/09/22	2.310	2.330	2.290	2.300	42,600
06/09/22	2.300	2.330	2.280	2.300	42,600
02/09/22	2.350	2.350	2.310	2.350	14,500
01/09/22	2.330	2.350	2.310	2.320	27,800
31/08/22	2.340	2.375	2.330	2.340	29,100
30/08/22	2.400	2.400	2.300	2.340	65,200
29/08/22	2.340	2.400	2.340	2.340	8,600
26/08/22	2.320	2.380	2.320	2.360	40,500
25/08/22	2.380	2.424	2.300	2.340	52,600
24/08/22	2.330	2.420	2.330	2.420	34,600
23/08/22	2.350	2.409	2.345	2.360	21,900
22/08/22	2.350	2.375	2.320	2.350	31,000
19/08/22	2.330	2.378	2.317	2.350	35,500
18/08/22	2.360	2.370	2.345	2.360	18,000
17/08/22	2.390	2.403	2.340	2.380	21,700
16/08/22	2.413	2.444	2.390	2.410	29,300
15/08/22	2.420	2.465	2.420	2.450	17,000

Global Indices

No news available...

Currencies