Historical Stock Price
|
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ABIO Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
ARCA biopharma (ABIO) has the following price history information. Looking back at ABIO historical stock prices for the last five trading days, on September 15, 2020, ABIO opened at $5.09, traded as high as $5.49 and as low as $5.02, and closed at $5.23. Trading volume was a total of 5.15M shares. On September 16, 2020, ABIO opened at $5.19, traded as high as $5.20 and as low as $4.85, and closed at $5.12. Trading volume was a total of 1.39M shares. On September 17, 2020, ABIO opened at $5.03, traded as high as $5.18 and as low as $4.92, and closed at $5.07. Trading volume was a total of 623.50K shares. On September 18, 2020, ABIO opened at $5.07, traded as high as $5.25 and as low as $4.99, and closed at $5.18. Trading volume was a total of 946.90K shares. On September 21, 2020, ABIO opened at $4.96, traded as high as $5.05 and as low as $4.55, and closed at $4.63. Trading volume was a total of 2.36M shares.
ABIO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ARCA biopharma shares, starting with a $10,000 purchase of ABIO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 09/22/2010 | |
| End date: | 09/21/2020 | |
| Start price/share: | $2,721.60 | |
| End price/share: | $4.63 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.83% | |
| Average Annual Total Return: | -47.13% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $17.00 | |
| Years: | 10.01 | |
 | |||||
| ABIO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/15/2020 | $5.09 | $5.49 | $5.02 | $5.23 | 5.15M |
| 09/16/2020 | $5.19 | $5.20 | $4.85 | $5.12 | 1.39M |
| 09/17/2020 | $5.03 | $5.18 | $4.92 | $5.07 | 623.50K |
| 09/18/2020 | $5.07 | $5.25 | $4.99 | $5.18 | 946.90K |
| 09/21/2020 | $4.96 | $5.05 | $4.55 | $4.63 | 2.36M |
|
| About ARCA biopharma |
| ARCA biopharma is a biopharmaceutical company focused on developing genetically-targeted therapies for cardiovascular diseases. Co.'s primary product candidate, Gencaro™ (bucindolol hydrochloride), is a pharmacogenetically-targeted beta-adrenergic receptor antagonist with mild vasodilator properties that Co. is developing to treat cardiovascular disease, focusing on atrial fibrillation in patients with chronic heart failure. Co. also has pharmacogenetic and other patent rights to drug candidates that have potential indications in cardiovascular disease, oncology and other therapeutic areas. |
| ABIO Historical Closing Prices | |
| Date | Close |
| 09/15/2020 | $5.23 |
| 09/16/2020 | $5.12 |
| 09/17/2020 | $5.07 |
| 09/18/2020 | $5.18 |
| 09/21/2020 | $4.63 |
| Healthcare Historical Prices |
| ABIO is categorized under the Healthcare sector; below are some other companies in the same sector:
ABMD Historical Stock Prices Also explore: ABIO shares outstanding history |
