ARCA biopharma, Inc. ( ABIO) - Price History
Stock symbol ABIO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ABIO (ARCA biopharma, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $28.80 | $28.80 |
| October 2024 | $28.80 | $28.80 |
| August 2024 | $2.40 | $0.20 |
| July 2024 | $18.98 | $3 |
| June 2024 | $24.22 | $3.83 |
| May 2024 | $23.40 | $3.70 |
| April 2024 | $22.07 | $3.49 |
| March 2024 | $11.13 | $1.76 |
| February 2024 | $10.44 | $1.65 |
| January 2024 | $10.06 | $1.59 |
| December 2023 | $10.75 | $1.70 |
| November 2023 | $11.51 | $1.82 |
| October 2023 | $11.32 | $1.79 |
| September 2023 | $12.71 | $2.01 |
| August 2023 | $12.97 | $2.05 |
| July 2023 | $12.90 | $2.04 |
| June 2023 | $12.84 | $2.03 |
| May 2023 | $13.34 | $2.11 |
| April 2023 | $12.65 | $2 |
| March 2023 | $12.59 | $1.99 |
| February 2023 | $13.92 | $2.20 |
| January 2023 | $13.92 | $2.20 |
| December 2022 | $14.99 | $2.37 |
| November 2022 | $13.22 | $2.09 |
| October 2022 | $13.60 | $2.15 |
| September 2022 | $13.03 | $2.06 |
| August 2022 | $14.80 | $2.34 |
| July 2022 | $15.50 | $2.45 |
| June 2022 | $15.75 | $2.49 |
| May 2022 | $15.12 | $2.39 |
| April 2022 | $14.99 | $2.37 |
| March 2022 | $14.55 | $2.30 |
| February 2022 | $12.84 | $2.03 |
| January 2022 | $11.95 | $1.89 |
| December 2021 | $13.60 | $2.15 |
| November 2021 | $14.96 | $2.36 |
| October 2021 | $17.33 | $2.74 |
| September 2021 | $18.72 | $2.96 |
| August 2021 | $19.54 | $3.09 |
| July 2021 | $19.99 | $3.16 |
| June 2021 | $22.07 | $3.49 |
| May 2021 | $22.07 | $3.49 |
| April 2021 | $21.76 | $3.44 |
| March 2021 | $23.09 | $3.65 |
| February 2021 | $26.63 | $4.21 |
| January 2021 | $26.56 | $4.20 |
| December 2020 | $25.36 | $4.01 |
| November 2020 | $26.82 | $4.24 |
| October 2020 | $24.35 | $3.85 |
| September 2020 | $27.96 | $4.42 |
| August 2020 | $34.66 | $5.48 |
| July 2020 | $44.27 | $7 |
| June 2020 | $41.87 | $6.62 |
| May 2020 | $79.69 | $12.60 |
| April 2020 | $23.15 | $3.66 |
| March 2020 | $17.65 | $2.79 |
| February 2020 | $23.66 | $3.74 |
| January 2020 | $33.16 | $5.24 |
| December 2019 | $36.12 | $5.71 |
| November 2019 | $35.42 | $5.60 |
| October 2019 | $31.31 | $4.95 |
| September 2019 | $33.84 | $5.35 |
| August 2019 | $35.55 | $5.62 |
| July 2019 | $43.32 | $6.85 |
| June 2019 | $46.30 | $7.32 |
| May 2019 | $36.62 | $5.79 |
| April 2019 | $32.64 | $5.16 |
| March 2019 | $42.53 | $0.37 |
| February 2019 | $53.93 | $0.47 |
| January 2019 | $47.80 | $0.42 |
| December 2018 | $37.97 | $0.33 |
| November 2018 | $58.71 | $0.52 |
| October 2018 | $77.42 | $0.68 |
| September 2018 | $63.76 | $0.56 |
| August 2018 | $70.13 | $0.62 |
| July 2018 | $94.49 | $0.83 |
| June 2018 | $63.30 | $0.56 |
| May 2018 | $63.30 | $0.56 |
| April 2018 | $59.76 | $0.52 |
| March 2018 | $56.86 | $0.50 |
| February 2018 | $92.22 | $0.81 |
| January 2018 | $187.85 | $1.65 |
| December 2017 | $153.69 | $1.35 |
| November 2017 | $148 | $1.30 |
| October 2017 | $137.98 | $1.21 |
| September 2017 | $130.92 | $1.15 |
| August 2017 | $125.23 | $1.10 |
| July 2017 | $210.62 | $1.85 |
| June 2017 | $273.23 | $2.40 |
| May 2017 | $273.23 | $2.40 |
| April 2017 | $301.70 | $2.65 |
| March 2017 | $290.31 | $2.55 |
| February 2017 | $290.31 | $2.55 |
| January 2017 | $301.70 | $2.65 |
| December 2016 | $324.47 | $2.85 |
| November 2016 | $267.54 | $2.35 |
| October 2016 | $250.46 | $2.20 |
| September 2016 | $322.19 | $2.83 |
| August 2016 | $323.33 | $2.84 |
| July 2016 | $350.65 | $3.08 |
| June 2016 | $330.16 | $2.90 |
| May 2016 | $381.96 | $3.36 |
| April 2016 | $479.30 | $4.21 |
| March 2016 | $395.05 | $3.47 |
| February 2016 | $391.64 | $3.44 |
| January 2016 | $431.48 | $3.79 |
| December 2015 | $529.39 | $4.65 |
| November 2015 | $658.04 | $5.78 |
| October 2015 | $582.90 | $5.12 |
| September 2015 | $564.68 | $4.96 |
| August 2015 | $717.24 | $0.90 |
| July 2015 | $852.72 | $1.07 |
| June 2015 | $916.47 | $1.15 |
| May 2015 | $629.58 | $0.79 |
| April 2015 | $637.55 | $0.80 |
| March 2015 | $629.66 | $0.79 |
| February 2015 | $557.85 | $0.70 |
| January 2015 | $565.82 | $0.71 |
| December 2014 | $759.96 | $0.95 |
| November 2014 | $652.29 | $0.82 |
| October 2014 | $892.57 | $1.12 |
| September 2014 | $988.20 | $1.24 |
| August 2014 | $1,115.71 | $1.40 |
| July 2014 | $1,139.54 | $1.43 |
| June 2014 | $1,163.52 | $1.46 |
| May 2014 | $1,171.49 | $1.47 |
| April 2014 | $1,283.06 | $1.61 |
| March 2014 | $1,482.30 | $1.86 |
| February 2014 | $1,498.24 | $1.88 |
| January 2014 | $1,554.02 | $1.95 |
| December 2013 | $1,338.85 | $1.68 |
| November 2013 | $1,107.74 | $1.39 |
| October 2013 | $1,083.83 | $1.36 |
| September 2013 | $1,275.09 | $1.60 |
| August 2013 | $1,043.98 | $1.31 |
| July 2013 | $1,115.71 | $1.40 |
| June 2013 | $1,028.04 | $1.29 |
| May 2013 | $1,291.03 | $1.62 |
| April 2013 | $1,896.70 | $2.38 |
| March 2013 | $1,896.70 | $2.38 |
| February 2013 | $2,534.25 | $0.53 |
| January 2013 | $4,126.52 | $0.86 |
| December 2012 | $1,817.01 | $0.38 |
| November 2012 | $1,298.68 | $0.27 |
| October 2012 | $1,099.77 | $0.23 |
| September 2012 | $1,655.39 | $0.35 |
| August 2012 | $1,673.56 | $0.35 |
| July 2012 | $2,295.65 | $0.48 |
| June 2012 | $2,295.17 | $0.48 |
| May 2012 | $2,247.35 | $0.47 |
| April 2012 | $3,347.12 | $0.70 |
| March 2012 | $4,351.26 | $0.91 |
| February 2012 | $4,685.97 | $0.98 |
| January 2012 | $4,690.75 | $0.98 |
| December 2011 | $4,781.60 | $1 |
| November 2011 | $6,598.61 | $1.38 |
| October 2011 | $5,451.03 | $1.14 |
| September 2011 | $5,355.39 | $1.12 |
| August 2011 | $5,116.31 | $1.07 |
| July 2011 | $6,981.14 | $1.46 |
| June 2011 | $7,698.38 | $1.61 |
| May 2011 | $9,993.55 | $2.09 |
| April 2011 | $9,132.86 | $1.91 |
| March 2011 | $12,193.08 | $2.55 |
| February 2011 | $14,775.15 | $3.09 |
| January 2011 | $15,109.86 | $3.16 |
| December 2010 | $15,157.68 | $3.17 |
| November 2010 | $17,883.19 | $3.74 |
| October 2010 | $18,552.62 | $3.88 |
| September 2010 | $18,217.90 | $3.81 |
| August 2010 | $16,161.82 | $3.38 |
| July 2010 | $17,883.19 | $3.74 |
| June 2010 | $16,400.90 | $3.43 |
| May 2010 | $19,365.49 | $4.05 |
| April 2010 | $25,007.78 | $5.23 |
| March 2010 | $26,059.73 | $5.45 |
| February 2010 | $14,249.17 | $2.98 |
| January 2010 | $14,010.09 | $2.93 |
| December 2009 | $15,588.02 | $3.26 |
| November 2009 | $14,488.25 | $3.03 |
| October 2009 | $13,197.22 | $2.76 |
| September 2009 | $16,879.06 | $3.53 |
| August 2009 | $16,066.18 | $3.36 |
| July 2009 | $18,648.25 | $3.90 |
| June 2009 | $15,301.13 | $3.20 |
| May 2009 | $44,421.08 | $9.29 |
| April 2009 | $45,903.38 | $9.60 |
| March 2009 | $24,003.64 | $5.02 |
| February 2009 | $25,294.67 | $5.29 |
| January 2009 | $24,137.53 | $5.05 |
| December 2008 | $29,167.77 | $0.30 |
| November 2008 | $29,636.37 | $0.31 |
| October 2008 | $29,693.75 | $0.31 |
| September 2008 | $42,078.11 | $0.44 |
| August 2008 | $47,337.86 | $0.50 |
| July 2008 | $41,121.78 | $0.43 |
| June 2008 | $53,553.93 | $0.56 |
| May 2008 | $73,636.66 | $0.77 |
| April 2008 | $87,981.46 | $0.92 |
| March 2008 | $67,898.74 | $0.71 |
| February 2008 | $159,705.51 | $1.67 |
| January 2008 | $143,448.06 | $1.50 |
| December 2007 | $175,006.64 | $1.83 |
| November 2007 | $166,399.75 | $1.74 |
| October 2007 | $182,657.20 | $1.91 |
| September 2007 | $196,045.69 | $2.05 |
| August 2007 | $208,477.85 | $2.18 |
| July 2007 | $212,303.13 | $2.22 |
| June 2007 | $260,119.25 | $2.72 |
| May 2007 | $351,925.82 | $3.68 |
| April 2007 | $358,620.16 | $3.75 |
| March 2007 | $351,925.82 | $3.68 |
| February 2007 | $313,673 | $3.28 |
| January 2007 | $333,755.83 | $3.49 |
| December 2006 | $382,528.17 | $4 |
| December 2005 | $775,575.73 | $8.11 |
| November 2005 | $832,954.96 | $8.71 |
| October 2005 | $803,309.12 | $8.40 |
| September 2005 | $918,067.56 | $9.60 |
| August 2005 | $897,028.52 | $9.38 |
| July 2005 | $875,033.15 | $9.15 |
| June 2005 | $739,235.65 | $7.73 |
| May 2005 | $709,589.72 | $7.42 |
| April 2005 | $557,534.69 | $5.83 |
| March 2005 | $621,608.25 | $6.50 |
| February 2005 | $743,060.94 | $7.77 |
| January 2005 | $755,493.10 | $7.90 |
| December 2004 | $941,975.57 | $9.85 |
| November 2004 | $932,412.37 | $9.75 |
| October 2004 | $877,902.11 | $9.18 |
| September 2004 | $944,844.73 | $9.88 |
| August 2004 | $852,081.46 | $8.91 |
| July 2004 | $769,837.81 | $8.05 |
| June 2004 | $919,980.20 | $9.62 |
| May 2004 | $832,954.96 | $8.71 |
| October 2003 | $978,028.85 | $3.41 |
| September 2003 | $754,536.78 | $2.63 |
| August 2003 | $570,923.27 | $1.99 |
| July 2003 | $631,171.45 | $2.20 |
| June 2003 | $573,792.23 | $2 |
| May 2003 | $591,006 | $2.06 |
| April 2003 | $410,261.44 | $1.43 |
| March 2003 | $238,123.75 | $0.83 |
| February 2003 | $235,254.84 | $0.82 |
| January 2003 | $229,516.89 | $0.80 |
| December 2002 | $249,599.65 | $0.87 |
| November 2002 | $289,765.08 | $1.01 |
| October 2002 | $384,440.79 | $1.34 |
| September 2002 | $536,495.73 | $1.87 |
| August 2002 | $570,923.27 | $1.99 |
| July 2002 | $602,768.74 | $2.10 |
| June 2002 | $651,254.18 | $2.27 |
| May 2002 | $869,295.22 | $3.03 |
| August 1999 | $986,205.39 | $3.44 |
| June 1999 | $995,170.90 | $3.47 |
| May 1999 | $950,343.38 | $3.31 |
| April 1999 | $860,688.34 | $3 |
| March 1999 | $860,688.34 | $3 |
ABIO
Price: $28.80
52 week price:
Forward Dividend Yield: 5.52%
Payout Ratio: -324.49%
Dividend Per Share: 1.59 USD
Earnings Per Share: -0.49 USD
P/E Ratio: -4.32
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Country: United States
Volume: 21900
Ebitda: -14.2 millionMarket Capitalization: 40.8 million
Years Paying Dividends: 1