-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-17.24% -
6 MONTH PERFORMANCE
-26.38% -
YEAR-TO-DATE PERFORMANCE
+41.18% -
1 YEAR PERFORMANCE
+26.21%
ARCA biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/30/2024 | $28.20 | $28.80 (2.13%) | $29.64 | $26.64 | 24,237 | $417.80 M |
| 08/29/2024 | $22.68 | $30.00 (32.28%) | $33.00 | $21.72 | 184,600 | $36.27 M |
| 08/28/2024 | $46.20 | $41.88 (-9.35%) | $46.20 | $41.04 | 21,922 | $50.63 M |
| 08/27/2024 | $45.48 | $46.56 (2.37%) | $47.28 | $44.46 | 16,302 | $56.29 M |
| 08/26/2024 | $47.40 | $45.72 (-3.54%) | $47.40 | $39.96 | 41,669 | $55.27 M |
| 08/23/2024 | $48.60 | $49.92 (2.72%) | $52.32 | $46.80 | 37,103 | $60.35 M |
| 08/22/2024 | $47.76 | $47.04 (-1.51%) | $49.20 | $46.08 | 17,022 | $56.87 M |
| 08/21/2024 | $44.40 | $46.44 (4.59%) | $47.88 | $44.40 | 17,298 | $56.14 M |
| 08/20/2024 | $44.76 | $44.04 (-1.61%) | $45.60 | $42.96 | 14,855 | $53.24 M |
| 08/19/2024 | $37.20 | $42.96 (15.48%) | $44.04 | $36.96 | 50,072 | $51.93 M |
| 08/16/2024 | $34.08 | $35.40 (3.87%) | $36.00 | $34.08 | 17,635 | $42.80 M |
| 08/15/2024 | $33.96 | $34.44 (1.41%) | $34.68 | $33.60 | 3,816 | $41.63 M |
| 08/14/2024 | $32.88 | $33.42 (1.64%) | $33.96 | $31.20 | 6,150 | $40.47 M |
| 08/13/2024 | $34.56 | $32.88 (-4.86%) | $34.56 | $32.40 | 1,533 | $39.75 M |
| 08/12/2024 | $34.32 | $32.88 (-4.2%) | $35.52 | $32.62 | 4,709 | $39.75 M |
| 08/09/2024 | $35.28 | $33.72 (-4.42%) | $36.60 | $33.00 | 5,447 | $40.76 M |
| 08/08/2024 | $32.28 | $35.40 (9.67%) | $35.40 | $32.28 | 2,722 | $42.80 M |
| 08/07/2024 | $35.64 | $33.24 (-6.73%) | $37.08 | $32.28 | 783 | $40.18 M |
| 08/06/2024 | $34.20 | $34.56 (1.05%) | $35.70 | $33.60 | 2,887 | $41.78 M |
| 08/05/2024 | $36.72 | $34.80 (-5.23%) | $36.72 | $32.28 | 6,096 | $42.07 M |