Name | Symbol | Markt | Aktientyp |
---|---|---|---|
ARCA Biopharma Inc | ABIO | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
3,68 | 3,5001 | 3,68 | 3,58 | 3,48 |
ABIO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 3,24 | 3,75 | 3,21 | 3,46 | 316.318 | 0,34 | 10,49% |
1 Monat | 1,78 | 3,88 | 1,6901 | 3,24 | 4.645.271 | 1,80 | 101,12% |
3 Monate | 1,57 | 3,88 | 1,57 | 3,23 | 1.539.105 | 2,01 | 128,03% |
6 Monate | 1,97 | 3,88 | 1,56 | 3,20 | 727.573 | 1,61 | 81,73% |
1 Jahr | 1,96 | 3,88 | 1,56 | 3,16 | 372.990 | 1,62 | 82,65% |
3 Jahre | 3,51 | 3,90 | 1,56 | 2,97 | 228.493 | 0,07 | 1,99% |
5 Jahre | 5,43 | 22,00 | 1,56 | 7,32 | 395.915 | -1,85 | -34,07% |
ABIO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 3,58 | 0,10 | 2,87% | 3,68 | 3,68 | 3,5001 | 85.309 |
26 Apr 2024 | 3,48 | -0,15 | -4,13% | 3,64 | 3,6585 | 3,4101 | 54.151 |
25 Apr 2024 | 3,63 | -0,02 | -0,55% | 3,64 | 3,734 | 3,60 | 97.762 |
24 Apr 2024 | 3,65 | 0,20 | 5,80% | 3,48 | 3,75 | 3,45 | 211.794 |
23 Apr 2024 | 3,45 | 0,05 | 1,47% | 3,30 | 3,48 | 3,30 | 294.942 |
20 Apr 2024 | 3,40 | 0,15 | 4,62% | 3,24 | 3,42 | 3,21 | 922.940 |
19 Apr 2024 | 3,25 | 0,04 | 1,25% | 3,19 | 3,32 | 3,13 | 219.431 |
18 Apr 2024 | 3,21 | -0,06 | -1,83% | 3,24 | 3,31 | 3,12 | 95.037 |
17 Apr 2024 | 3,27 | 0,09 | 2,83% | 3,17 | 3,31 | 3,1301 | 294.972 |
16 Apr 2024 | 3,18 | -0,05 | -1,55% | 3,25 | 3,27 | 3,15 | 134.506 |
13 Apr 2024 | 3,23 | -0,02 | -0,62% | 3,29 | 3,31 | 3,1518 | 354.128 |
12 Apr 2024 | 3,25 | 0,11 | 3,50% | 3,11 | 3,27 | 3,10 | 153.805 |
11 Apr 2024 | 3,14 | 0,01 | 0,32% | 3,13 | 3,19 | 3,01 | 212.916 |
10 Apr 2024 | 3,13 | 0,13 | 4,33% | 3,00 | 3,33 | 2,98 | 570.607 |
09 Apr 2024 | 3,00 | -0,09 | -2,91% | 3,06 | 3,10 | 2,95 | 602.144 |
06 Apr 2024 | 3,09 | 0,01 | 0,32% | 2,95 | 3,18 | 2,95 | 587.061 |
05 Apr 2024 | 3,08 | -0,17 | -5,23% | 2,99 | 3,14 | 2,90 | 2.758.190 |
04 Apr 2024 | 3,25 | 1,54 | 90,06% | 2,91 | 3,88 | 2,88 | 80.667.757 |
03 Apr 2024 | 1,71 | -0,04 | -2,29% | 1,75 | 1,7502 | 1,6901 | 12.636 |
02 Apr 2024 | 1,75 | -0,01 | -0,57% | 1,78 | 1,78 | 1,75 | 15.368 |
28 Mär 2024 | 1,76 | 0,01 | 0,57% | 1,76 | 1,7711 | 1,7316 | 9.002 |