Stockscreener 앱 받기
3.372
0.36%
+0.012
시간 외 거래:
3.21
-0.162
-4.80%
ARCA biopharma Inc 주식 (ABIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $3.46 | $3.33 | $0.135 | 36,392.0 | +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% |
| 2024-04-09 | $3.33 | $2.98 | $0.35 | 570,459.0 | +2.96% |
ARCA biopharma Inc 주식 (ABIO) 연도별 가격 이력
이 심층 분석에서는 ARCA biopharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ARCA biopharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ARCA biopharma Inc 주식 (ABIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $3.50 | $3.18 | $0.32 | 437,399.0 | -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 주식 (ABIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ABIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.11%
0.03%
자본화:
|
볼륨(24시간):