We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ARCA Biopharma Inc | NASDAQ:ABIO | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.10 | 2.87% | 3.58 | 1.24 | 4.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.68 | 3.5001 | 3.68 | 85,337 | 05:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.58 | 0.10 | 2.87% | 3.5001 | 3.68 | 85,309 |
| 25 Apr 2024 | 3.48 | -0.15 | -4.13% | 3.4101 | 3.55 | 48,237 |
| 24 Apr 2024 | 3.63 | -0.02 | -0.55% | 3.60 | 3.734 | 97,762 |
| 23 Apr 2024 | 3.65 | 0.20 | 5.80% | 3.45 | 3.75 | 211,794 |
| 22 Apr 2024 | 3.45 | 0.05 | 1.47% | 3.30 | 3.48 | 294,942 |
| 19 Apr 2024 | 3.40 | 0.15 | 4.62% | 3.21 | 3.42 | 922,940 |
| 18 Apr 2024 | 3.25 | 0.04 | 1.25% | 3.13 | 3.32 | 219,431 |
| 17 Apr 2024 | 3.21 | -0.06 | -1.83% | 3.12 | 3.31 | 95,037 |
| 16 Apr 2024 | 3.27 | 0.09 | 2.83% | 3.1301 | 3.31 | 291,297 |
| 15 Apr 2024 | 3.18 | -0.05 | -1.55% | 3.15 | 3.27 | 134,506 |
| 12 Apr 2024 | 3.23 | -0.02 | -0.62% | 3.1518 | 3.31 | 354,128 |
| 11 Apr 2024 | 3.25 | 0.11 | 3.50% | 3.10 | 3.27 | 153,805 |
| 10 Apr 2024 | 3.14 | 0.01 | 0.32% | 3.01 | 3.19 | 202,840 |
| 09 Apr 2024 | 3.13 | 0.13 | 4.33% | 2.98 | 3.33 | 570,607 |
| 08 Apr 2024 | 3.00 | -0.09 | -2.91% | 2.95 | 3.10 | 602,144 |
| 05 Apr 2024 | 3.09 | 0.01 | 0.32% | 2.95 | 3.18 | 555,497 |
| 04 Apr 2024 | 3.08 | -0.17 | -5.23% | 2.90 | 3.14 | 2,758,190 |
| 03 Apr 2024 | 3.25 | 1.54 | 90.06% | 2.88 | 3.88 | 80,667,757 |
| 02 Apr 2024 | 1.71 | -0.04 | -2.29% | 1.6901 | 1.7502 | 12,554 |
| 01 Apr 2024 | 1.75 | -0.01 | -0.57% | 1.75 | 1.78 | 15,368 |
| 28 Mar 2024 | 1.76 | 0.01 | 0.57% | 1.7316 | 1.7711 | 9,002 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.24 | 3.75 | 3.21 | 3.46 | 316,318 | 0.34 | 10.49% |
| 1 Month | 1.78 | 3.88 | 1.6901 | 3.24 | 4,645,271 | 1.80 | 101.12% |
| 3 Months | 1.57 | 3.88 | 1.57 | 3.23 | 1,539,105 | 2.01 | 128.03% |
| 6 Months | 1.97 | 3.88 | 1.56 | 3.20 | 727,573 | 1.61 | 81.73% |
| 1 Year | 1.96 | 3.88 | 1.56 | 3.16 | 372,990 | 1.62 | 82.65% |
| 3 Years | 3.51 | 3.90 | 1.56 | 2.97 | 228,493 | 0.07 | 1.99% |
| 5 Years | 5.43 | 22.00 | 1.56 | 7.32 | 395,915 | -1.85 | -34.07% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
