Scarica l'app Stockscreener
3.372
0.36%
+0.012
Dopo l'orario di chiusura:
3.372
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di ARCA biopharma Inc (ABIO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-09 | $3.46 | $3.33 | $0.135 | 36,426.0 | +0.36% |
| 2024-05-08 | $3.46 | $3.27 | $0.19 | 40,419.0 | +2.13% |
| 2024-05-07 | $3.35 | $3.21 | $0.14 | 33,584.0 | +2.17% |
| 2024-05-06 | $3.28 | $3.19 | $0.09 | 51,796.0 | -1.23% |
| 2024-05-03 | $3.46 | $3.25 | $0.21 | 16,946.0 | +0.00% |
| 2024-05-02 | $3.35 | $3.20 | $0.1498 | 66,037.0 | +0.31% |
| 2024-05-01 | $3.50 | $3.18 | $0.32 | 155,833.0 | -6.88% |
| 2024-04-30 | $3.58 | $3.34 | $0.2446 | 214,434.0 | +1.75% |
| 2024-04-29 | $3.60 | $3.42 | $0.18 | 229,892.0 | -4.19% |
| 2024-04-26 | $3.68 | $3.50 | $0.1799 | 85,291.0 | +2.87% |
| 2024-04-25 | $3.66 | $3.41 | $0.2484 | 54,148.0 | -4.13% |
| 2024-04-24 | $3.73 | $3.60 | $0.134 | 97,712.0 | -0.55% |
| 2024-04-23 | $3.75 | $3.45 | $0.30 | 209,394.0 | +5.80% |
| 2024-04-22 | $3.48 | $3.30 | $0.18 | 294,922.0 | +1.47% |
| 2024-04-19 | $3.42 | $3.21 | $0.21 | 922,458.0 | +4.62% |
| 2024-04-18 | $3.32 | $3.13 | $0.19 | 219,431.0 | +1.25% |
| 2024-04-17 | $3.31 | $3.12 | $0.19 | 95,037.0 | -1.83% |
| 2024-04-16 | $3.31 | $3.13 | $0.1799 | 294,972.0 | +2.83% |
| 2024-04-15 | $3.27 | $3.15 | $0.12 | 134,500.0 | -1.55% |
| 2024-04-12 | $3.31 | $3.15 | $0.1582 | 351,248.0 | -0.62% |
| 2024-04-11 | $3.27 | $3.10 | $0.17 | 153,785.0 | +3.50% |
| 2024-04-10 | $3.19 | $3.01 | $0.18 | 212,915.0 | +0.32% |
ARCA biopharma Inc Stock (ABIO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ARCA biopharma Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ABIO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ARCA biopharma Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
ARCA biopharma Inc Storia dei prezzi delle azioni (ABIO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $3.50 | $3.18 | $0.32 | 437,467.0 | -3.38% |
| 2024-04 | $3.88 | $1.69 | $2.19 | 88,779,440.0 | +98.30% |
| 2024-03 | $1.80 | $1.58 | $0.22 | 551,230.0 | +6.67% |
| 2024-02 | $1.72 | $1.57 | $0.1499 | 470,276.0 | +3.77% |
| 2024-01 | $1.75 | $1.56 | $0.19 | 598,461.0 | -6.47% |
ARCA biopharma Inc Storia dei prezzi delle azioni (ABIO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $1.88 | $1.61 | $0.2699 | 544,761.0 | -6.59% |
| 2023-11 | $1.95 | $1.74 | $0.2149 | 372,034.0 | +1.68% |
| 2023-10 | $2.06 | $1.76 | $0.30 | 566,874.0 | -10.95% |
| 2023-09 | $2.07 | $2.00 | $0.0727 | 466,483.0 | -1.95% |
| 2023-08 | $2.07 | $1.99 | $0.08 | 422,369.0 | +0.49% |
| 2023-07 | $2.09 | $2.00 | $0.09 | 333,379.0 | +0.49% |
| 2023-06 | $2.16 | $2.00 | $0.16 | 749,838.0 | -3.79% |
| 2023-05 | $2.14 | $1.96 | $0.18 | 558,745.0 | +5.50% |
| 2023-04 | $2.05 | $1.91 | $0.1384 | 361,657.0 | +0.50% |
| 2023-03 | $2.27 | $1.94 | $0.33 | 668,059.0 | -9.55% |
| 2023-02 | $2.32 | $2.01 | $0.3099 | 380,089.0 | +0.00% |
| 2023-01 | $2.70 | $2.17 | $0.5294 | 938,319.0 | -7.17% |
ARCA biopharma Inc Storia dei prezzi delle azioni (ABIO) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $2.46 | $2.02 | $0.4396 | 1,060,085.0 | +13.40% |
| 2022-11 | $2.19 | $1.85 | $0.34 | 447,263.0 | -2.79% |
| 2022-10 | $2.19 | $1.95 | $0.245 | 430,407.0 | +4.37% |
| 2022-09 | $2.40 | $2.01 | $0.39 | 868,845.0 | -11.97% |
| 2022-08 | $2.47 | $2.28 | $0.19 | 765,796.0 | -4.49% |
| 2022-07 | $2.55 | $2.31 | $0.245 | 740,357.0 | -1.61% |
| 2022-06 | $2.55 | $2.20 | $0.35 | 963,783.0 | +4.18% |
| 2022-05 | $2.44 | $2.23 | $0.21 | 1,635,617.0 | +0.84% |
| 2022-04 | $2.59 | $1.76 | $0.8254 | 3,935,156.0 | +3.04% |
| 2022-03 | $2.55 | $1.91 | $0.64 | 4,398,839.0 | +13.30% |
| 2022-02 | $2.10 | $1.79 | $0.31 | 1,619,955.0 | +7.41% |
| 2022-01 | $2.32 | $1.71 | $0.6063 | 3,087,732.0 | -12.09% |
0.13%
0.03%
Capitalizzazione:
|
Volume (24 ore):