Free Trial

ARCA biopharma (ABIO) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free ABIO Stock Alerts
$3.33
-0.67 (-16.75%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ARCA biopharma Stock Price Performance

5 Day
Performance
+0.30%
1 Month
Performance
-2.06%
3 Month
Performance
+99.40%
6 Month
Performance
+83.98%
Year-To-Date
Performance
+95.88%
1 Year
Performance
+63.23%
Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

ABIO Stock Chart for Monday, May, 20, 2024

ABIO Chart by TradingView

ARCA biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
03/08/2024$1.63$1.63$1.66$1.5815,920 shs$23.64 million
03/07/2024$1.66$1.63
-1.81%		$1.71$1.6132,938 shs$23.64 million
03/06/2024$1.67$1.66
-0.60%		$1.69$1.668,333 shs$24.07 million
03/05/2024$1.68$1.67
-0.60%		$1.68$1.6247,673 shs$24.22 million
03/04/2024$1.67$1.68
+0.60%		$1.75$1.6220,644 shs$24.36 million
03/01/2024$1.63$1.67
+2.45%		$1.69$1.639,818 shs$24.22 million
02/29/2024$1.67$1.63
-2.40%		$1.68$1.6110,890 shs$23.64 million
02/28/2024$1.69$1.67
-1.18%		$1.72$1.6522,027 shs$24.22 million
02/27/2024$1.65$1.69
+2.42%		$1.69$1.6225,068 shs$24.51 million
02/26/2024$1.63$1.65
+1.23%		$1.68$1.6114,725 shs$23.93 million
02/23/2024$1.63$1.63$1.65$1.614,573 shs$23.64 million
02/22/2024$1.63$1.63
+0.20%		$1.64$1.6012,026 shs$23.64 million
02/21/2024$1.64$1.63
-0.51%		$1.66$1.5764,674 shs$23.59 million
02/20/2024$1.67$1.64
-2.10%		$1.67$1.6212,414 shs$23.71 million
02/19/2024$1.67$1.67$1.67$1.6216,700 shs$24.22 million

Related Companies:
This page (NASDAQ:ABIO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research