ARCA biopharma, Inc. - Price History
Monthly price history for ABIO (ARCA biopharma, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.26 | $3.26 |
| April 2024 | $3.49 | $3.49 |
| March 2024 | $1.76 | $1.76 |
| February 2024 | $1.65 | $1.65 |
| January 2024 | $1.59 | $1.59 |
| December 2023 | $1.70 | $1.70 |
| November 2023 | $1.82 | $1.82 |
| October 2023 | $1.79 | $1.79 |
| September 2023 | $2.01 | $2.01 |
| August 2023 | $2.05 | $2.05 |
| July 2023 | $2.04 | $2.04 |
| June 2023 | $2.03 | $2.03 |
| May 2023 | $2.11 | $2.11 |
| April 2023 | $2 | $2 |
| March 2023 | $1.99 | $1.99 |
| February 2023 | $2.20 | $2.20 |
| January 2023 | $2.20 | $2.20 |
| December 2022 | $2.37 | $2.37 |
| November 2022 | $2.09 | $2.09 |
| October 2022 | $2.15 | $2.15 |
| September 2022 | $2.06 | $2.06 |
| August 2022 | $2.34 | $2.34 |
| July 2022 | $2.45 | $2.45 |
| June 2022 | $2.49 | $2.49 |
| May 2022 | $2.39 | $2.39 |
| April 2022 | $2.37 | $2.37 |
| March 2022 | $2.30 | $2.30 |
| February 2022 | $2.03 | $2.03 |
| January 2022 | $1.89 | $1.89 |
| December 2021 | $2.15 | $2.15 |
| November 2021 | $2.36 | $2.36 |
| October 2021 | $2.74 | $2.74 |
| September 2021 | $2.96 | $2.96 |
| August 2021 | $3.09 | $3.09 |
| July 2021 | $3.16 | $3.16 |
| June 2021 | $3.49 | $3.49 |
| May 2021 | $3.49 | $3.49 |
| April 2021 | $3.44 | $3.44 |
| March 2021 | $3.65 | $3.65 |
| February 2021 | $4.21 | $4.21 |
| January 2021 | $4.20 | $4.20 |
| December 2020 | $4.01 | $4.01 |
| November 2020 | $4.24 | $4.24 |
| October 2020 | $3.85 | $3.85 |
| September 2020 | $4.42 | $4.42 |
| August 2020 | $5.48 | $5.48 |
| July 2020 | $7 | $7 |
| June 2020 | $6.62 | $6.62 |
| May 2020 | $12.60 | $12.60 |
| April 2020 | $3.66 | $3.66 |
| March 2020 | $2.79 | $2.79 |
| February 2020 | $3.74 | $3.74 |
| January 2020 | $5.24 | $5.24 |
| December 2019 | $5.71 | $5.71 |
| November 2019 | $5.60 | $5.60 |
| October 2019 | $4.95 | $4.95 |
| September 2019 | $5.35 | $5.35 |
| August 2019 | $5.62 | $5.62 |
| July 2019 | $6.85 | $6.85 |
| June 2019 | $7.32 | $7.32 |
| May 2019 | $5.79 | $5.79 |
| April 2019 | $5.16 | $5.16 |
| March 2019 | $6.72 | $0.37 |
| February 2019 | $8.53 | $0.47 |
| January 2019 | $7.56 | $0.42 |
| December 2018 | $6 | $0.33 |
| November 2018 | $9.28 | $0.52 |
| October 2018 | $12.24 | $0.68 |
| September 2018 | $10.08 | $0.56 |
| August 2018 | $11.09 | $0.62 |
| July 2018 | $14.94 | $0.83 |
| June 2018 | $10.01 | $0.56 |
| May 2018 | $10.01 | $0.56 |
| April 2018 | $9.45 | $0.52 |
| March 2018 | $8.99 | $0.50 |
| February 2018 | $14.58 | $0.81 |
| January 2018 | $29.70 | $1.65 |
| December 2017 | $24.30 | $1.35 |
| November 2017 | $23.40 | $1.30 |
| October 2017 | $21.82 | $1.21 |
| September 2017 | $20.70 | $1.15 |
| August 2017 | $19.80 | $1.10 |
| July 2017 | $33.30 | $1.85 |
| June 2017 | $43.20 | $2.40 |
| May 2017 | $43.20 | $2.40 |
| April 2017 | $47.70 | $2.65 |
| March 2017 | $45.90 | $2.55 |
| February 2017 | $45.90 | $2.55 |
| January 2017 | $47.70 | $2.65 |
| December 2016 | $51.30 | $2.85 |
| November 2016 | $42.30 | $2.35 |
| October 2016 | $39.60 | $2.20 |
| September 2016 | $50.94 | $2.83 |
| August 2016 | $51.12 | $2.84 |
| July 2016 | $55.44 | $3.08 |
| June 2016 | $52.20 | $2.90 |
| May 2016 | $60.39 | $3.36 |
| April 2016 | $75.78 | $4.21 |
| March 2016 | $62.46 | $3.47 |
| February 2016 | $61.92 | $3.44 |
| January 2016 | $68.22 | $3.79 |
| December 2015 | $83.70 | $4.65 |
| November 2015 | $104.04 | $5.78 |
| October 2015 | $92.16 | $5.12 |
| September 2015 | $89.28 | $4.96 |
| August 2015 | $113.40 | $0.90 |
| July 2015 | $134.82 | $1.07 |
| June 2015 | $144.90 | $1.15 |
| May 2015 | $99.54 | $0.79 |
| April 2015 | $100.80 | $0.80 |
| March 2015 | $99.55 | $0.79 |
| February 2015 | $88.20 | $0.70 |
| January 2015 | $89.46 | $0.71 |
| December 2014 | $120.15 | $0.95 |
| November 2014 | $103.13 | $0.82 |
| October 2014 | $141.12 | $1.12 |
| September 2014 | $156.24 | $1.24 |
| August 2014 | $176.40 | $1.40 |
| July 2014 | $180.17 | $1.43 |
| June 2014 | $183.96 | $1.46 |
| May 2014 | $185.22 | $1.47 |
| April 2014 | $202.86 | $1.61 |
| March 2014 | $234.36 | $1.86 |
| February 2014 | $236.88 | $1.88 |
| January 2014 | $245.70 | $1.95 |
| December 2013 | $211.68 | $1.68 |
| November 2013 | $175.14 | $1.39 |
| October 2013 | $171.36 | $1.36 |
| September 2013 | $201.60 | $1.60 |
| August 2013 | $165.06 | $1.31 |
| July 2013 | $176.40 | $1.40 |
| June 2013 | $162.54 | $1.29 |
| May 2013 | $204.12 | $1.62 |
| April 2013 | $299.88 | $2.38 |
| March 2013 | $299.88 | $2.38 |
| February 2013 | $400.68 | $0.53 |
| January 2013 | $652.43 | $0.86 |
| December 2012 | $287.28 | $0.38 |
| November 2012 | $205.33 | $0.27 |
| October 2012 | $173.88 | $0.23 |
| September 2012 | $261.73 | $0.35 |
| August 2012 | $264.60 | $0.35 |
| July 2012 | $362.96 | $0.48 |
| June 2012 | $362.88 | $0.48 |
| May 2012 | $355.32 | $0.47 |
| April 2012 | $529.20 | $0.70 |
| March 2012 | $687.96 | $0.91 |
| February 2012 | $740.88 | $0.98 |
| January 2012 | $741.64 | $0.98 |
| December 2011 | $756 | $1 |
| November 2011 | $1,043.28 | $1.38 |
| October 2011 | $861.84 | $1.14 |
| September 2011 | $846.72 | $1.12 |
| August 2011 | $808.92 | $1.07 |
| July 2011 | $1,103.76 | $1.46 |
| June 2011 | $1,217.16 | $1.61 |
| May 2011 | $1,580.04 | $2.09 |
| April 2011 | $1,443.96 | $1.91 |
| March 2011 | $1,927.80 | $2.55 |
| February 2011 | $2,336.04 | $3.09 |
| January 2011 | $2,388.96 | $3.16 |
| December 2010 | $2,396.52 | $3.17 |
| November 2010 | $2,827.44 | $3.74 |
| October 2010 | $2,933.28 | $3.88 |
| September 2010 | $2,880.36 | $3.81 |
| August 2010 | $2,555.28 | $3.38 |
| July 2010 | $2,827.44 | $3.74 |
| June 2010 | $2,593.08 | $3.43 |
| May 2010 | $3,061.80 | $4.05 |
| April 2010 | $3,953.88 | $5.23 |
| March 2010 | $4,120.20 | $5.45 |
| February 2010 | $2,252.88 | $2.98 |
| January 2010 | $2,215.08 | $2.93 |
| December 2009 | $2,464.56 | $3.26 |
| November 2009 | $2,290.68 | $3.03 |
| October 2009 | $2,086.56 | $2.76 |
| September 2009 | $2,668.68 | $3.53 |
| August 2009 | $2,540.16 | $3.36 |
| July 2009 | $2,948.40 | $3.90 |
| June 2009 | $2,419.20 | $3.20 |
| May 2009 | $7,023.24 | $9.29 |
| April 2009 | $7,257.60 | $9.60 |
| March 2009 | $3,795.12 | $5.02 |
| February 2009 | $3,999.24 | $5.29 |
| January 2009 | $3,816.29 | $5.05 |
| December 2008 | $4,611.60 | $0.30 |
| November 2008 | $4,685.69 | $0.31 |
| October 2008 | $4,694.76 | $0.31 |
| September 2008 | $6,652.80 | $0.44 |
| August 2008 | $7,484.40 | $0.50 |
| July 2008 | $6,501.60 | $0.43 |
| June 2008 | $8,467.20 | $0.56 |
| May 2008 | $11,642.40 | $0.77 |
| April 2008 | $13,910.40 | $0.92 |
| March 2008 | $10,735.20 | $0.71 |
| February 2008 | $25,250.40 | $1.67 |
| January 2008 | $22,680 | $1.50 |
| December 2007 | $27,669.60 | $1.83 |
| November 2007 | $26,308.80 | $1.74 |
| October 2007 | $28,879.20 | $1.91 |
| September 2007 | $30,996 | $2.05 |
| August 2007 | $32,961.60 | $2.18 |
| July 2007 | $33,566.40 | $2.22 |
| June 2007 | $41,126.42 | $2.72 |
| May 2007 | $55,641.58 | $3.68 |
| April 2007 | $56,700 | $3.75 |
| March 2007 | $55,641.58 | $3.68 |
| February 2007 | $49,593.58 | $3.28 |
| January 2007 | $52,768.80 | $3.49 |
| December 2006 | $60,480 | $4 |
| November 2006 | $290,304 | $19.20 |
| October 2006 | $278,812.80 | $18.44 |
| September 2006 | $275,788.80 | $18.24 |
| August 2006 | $313,135.20 | $20.71 |
| July 2006 | $257,040 | $17 |
| June 2006 | $251,748 | $16.65 |
| May 2006 | $247,363.20 | $16.36 |
| April 2006 | $247,514.27 | $16.37 |
| March 2006 | $269,438.26 | $17.82 |
| February 2006 | $259,156.67 | $17.14 |
| January 2006 | $259,307.86 | $17.15 |
| December 2005 | $122,623.12 | $8.11 |
| November 2005 | $131,695.12 | $8.71 |
| October 2005 | $127,007.93 | $8.40 |
| September 2005 | $145,151.92 | $9.60 |
| August 2005 | $141,825.53 | $9.38 |
| July 2005 | $138,347.93 | $9.15 |
| June 2005 | $116,877.54 | $7.73 |
| May 2005 | $112,190.34 | $7.42 |
| April 2005 | $88,149.54 | $5.83 |
| March 2005 | $98,279.95 | $6.50 |
| February 2005 | $117,482.34 | $7.77 |
| January 2005 | $119,447.94 | $7.90 |
| December 2004 | $148,931.92 | $9.85 |
| November 2004 | $147,419.92 | $9.75 |
| October 2004 | $138,801.53 | $9.18 |
| September 2004 | $149,385.55 | $9.88 |
| August 2004 | $134,719.13 | $8.91 |
| July 2004 | $121,715.92 | $8.05 |
| June 2004 | $145,454.32 | $9.62 |
| May 2004 | $131,695.12 | $8.71 |
| April 2004 | $161,330.32 | $10.67 |
| March 2004 | $189,604.70 | $12.54 |
| February 2004 | $188,697.50 | $12.48 |
| January 2004 | $199,583.90 | $4.40 |
| December 2003 | $158,759.92 | $3.50 |
| November 2003 | $177,357.55 | $3.91 |
| October 2003 | $154,632.16 | $3.41 |
| September 2003 | $119,296.74 | $2.63 |
| August 2003 | $90,266.35 | $1.99 |
| July 2003 | $99,791.95 | $2.20 |
| June 2003 | $90,719.95 | $2 |
| May 2003 | $93,441.55 | $2.06 |
| April 2003 | $64,864.77 | $1.43 |
| March 2003 | $37,648.78 | $0.83 |
| February 2003 | $37,195.18 | $0.82 |
| January 2003 | $36,287.98 | $0.80 |
| December 2002 | $39,463.18 | $0.87 |
| November 2002 | $45,813.58 | $1.01 |
| October 2002 | $60,782.37 | $1.34 |
| September 2002 | $84,823.16 | $1.87 |
| August 2002 | $90,266.35 | $1.99 |
| July 2002 | $95,301.31 | $2.10 |
| June 2002 | $102,967.15 | $2.27 |
| May 2002 | $137,440.73 | $3.03 |
| April 2002 | $184,615.10 | $4.07 |
| March 2002 | $241,315.08 | $5.32 |
| February 2002 | $242,675.87 | $5.35 |
| January 2002 | $320,695.08 | $7.07 |
| December 2001 | $350,179.06 | $7.72 |
| November 2001 | $371,951.85 | $8.20 |
| October 2001 | $414,590.18 | $9.14 |
| September 2001 | $277,149.50 | $6.11 |
| August 2001 | $335,663.83 | $7.40 |
| July 2001 | $484,444.55 | $10.68 |
| June 2001 | $521,639.73 | $11.50 |
| May 2001 | $574,257.30 | $12.66 |
| April 2001 | $521,639.73 | $11.50 |
| March 2001 | $425,249.78 | $9.38 |
| February 2001 | $549,989.72 | $12.12 |
| January 2001 | $683,234.64 | $15.06 |
| December 2000 | $652,049.66 | $14.38 |
| November 2000 | $549,989.72 | $12.12 |
| October 2000 | $1,000,000 | $29.06 |
| September 2000 | $1,000,000 | $36.56 |
| August 2000 | $1,000,000 | $41.94 |
| July 2000 | $1,000,000 | $32.31 |
| June 2000 | $1,000,000 | $45.44 |
| May 2000 | $1,000,000 | $22.75 |
| April 2000 | $1,000,000 | $28.19 |
| March 2000 | $1,000,000 | $44.62 |
| February 2000 | $1,000,000 | $101.25 |
| January 2000 | $1,000,000 | $31.69 |
| December 1999 | $771,119.60 | $17 |
| November 1999 | $303,344.84 | $6.69 |
| October 1999 | $257,984.87 | $5.69 |
| September 1999 | $223,964.88 | $4.94 |
| August 1999 | $155,924.92 | $3.44 |
| July 1999 | $171,517.41 | $3.78 |
| June 1999 | $157,342.42 | $3.47 |
| May 1999 | $150,254.92 | $3.31 |
| April 1999 | $136,079.93 | $3 |
| March 1999 | $136,079.93 | $3 |
| February 1999 | $201,284.90 | $4.44 |
| January 1999 | $206,954.89 | $4.56 |
| December 1998 | $238,139.88 | $5.25 |
| November 1998 | $221,129.88 | $4.88 |
| October 1998 | $215,459.89 | $4.75 |
| September 1998 | $246,644.87 | $5.44 |
| August 1998 | $238,139.88 | $5.25 |
| July 1998 | $413,909.78 | $9.12 |
| June 1998 | $490,454.74 | $10.81 |
| May 1998 | $527,309.73 | $11.62 |
| April 1998 | $566,999.71 | $12.50 |
| March 1998 | $566,999.71 | $12.50 |
| February 1998 | $601,019.69 | $13.25 |
| January 1998 | $368,549.81 | $8.12 |
| December 1997 | $436,589.77 | $9.62 |
| November 1997 | $578,339.70 | $12.75 |
| October 1997 | $646,379.66 | $14.25 |
| September 1997 | $901,529.53 | $19.88 |
| August 1997 | $640,709.67 | $14.12 |
ABIO
Price: $3.26
52 week price:
Earnings Per Share: -0.37 USD
P/E Ratio: -4.32
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 21900
Ebitda: -14.2 millionMarket Capitalization: 44.8 million