ARCA biopharma Inc (ABIO)
3.64
-0.01
(-0.27%)
USD |
NASDAQ |
Apr 24, 13:31
ARCA biopharma Price: 3.64 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 3.48 | 3.75 | 3.45 | 3.65 | 208436.0 |
Apr 22, 2024 | 3.30 | 3.48 | 3.30 | 3.45 | 294997.0 |
Apr 19, 2024 | 3.26 | 3.42 | 3.21 | 3.40 | 926192.0 |
Apr 18, 2024 | 3.19 | 3.32 | 3.13 | 3.25 | 219431.0 |
Apr 17, 2024 | 3.24 | 3.31 | 3.12 | 3.21 | 95067.00 |
Apr 16, 2024 | 3.17 | 3.31 | 3.130 | 3.27 | 294984.0 |
Apr 15, 2024 | 3.25 | 3.27 | 3.15 | 3.18 | 134510.0 |
Apr 12, 2024 | 3.29 | 3.31 | 3.152 | 3.23 | 354128.0 |
Apr 11, 2024 | 3.11 | 3.27 | 3.10 | 3.25 | 153877.0 |
Apr 10, 2024 | 3.13 | 3.19 | 3.01 | 3.14 | 212918.0 |
Apr 09, 2024 | 3.00 | 3.33 | 2.98 | 3.13 | 572724.0 |
Apr 08, 2024 | 3.06 | 3.10 | 2.95 | 3.00 | 602930.0 |
Apr 05, 2024 | 2.96 | 3.18 | 2.95 | 3.09 | 587228.0 |
Apr 04, 2024 | 2.99 | 3.14 | 2.90 | 3.08 | 2.762M |
Apr 03, 2024 | 2.91 | 3.88 | 2.88 | 3.25 | 80.81M |
Apr 02, 2024 | 1.75 | 1.750 | 1.690 | 1.71 | 12638.00 |
Apr 01, 2024 | 1.78 | 1.78 | 1.75 | 1.75 | 15368.00 |
Mar 28, 2024 | 1.76 | 1.771 | 1.732 | 1.76 | 9002.00 |
Mar 27, 2024 | 1.69 | 1.75 | 1.69 | 1.75 | 7276.00 |
Mar 26, 2024 | 1.701 | 1.73 | 1.69 | 1.71 | 28580.00 |
Mar 25, 2024 | 1.78 | 1.78 | 1.71 | 1.73 | 40437.00 |
Mar 22, 2024 | 1.78 | 1.78 | 1.75 | 1.77 | 11152.00 |
Mar 21, 2024 | 1.76 | 1.80 | 1.710 | 1.78 | 50583.00 |
Mar 20, 2024 | 1.74 | 1.75 | 1.702 | 1.75 | 5577.00 |
Mar 19, 2024 | 1.73 | 1.74 | 1.65 | 1.74 | 58122.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.580
Minimum
Feb 01 2024
19.21
Maximum
May 28 2020
3.529
Average
2.745
Median
Price Benchmarks
Shockwave Medical Inc | 328.34 |
Asensus Surgical Inc | 0.243 |
Glaukos Corp | 101.73 |
Helius Medical Technologies Inc | 4.80 |
Perspective Therapeutics Inc | 1.71 |
Price Related Metrics
Price to Book Value | 1.426 |
Earnings Yield | -10.16% |
Market Cap | 52.78M |