Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ABIO Historical Stock Prices |
| Preferred Stock Newsletter |
| ABIO Options Chain |
| Stock Message Boards |
ABIO (ABIO) has the following price history information. Looking back at ABIO historical stock prices for the last five trading days, on August 26, 2024, ABIO opened at $3.95, traded as high as $3.95 and as low as $3.33, and closed at $3.81. Trading volume was a total of 500.00K shares. On August 27, 2024, ABIO opened at $3.79, traded as high as $3.94 and as low as $3.70, and closed at $3.88. Trading volume was a total of 195.60K shares. On August 28, 2024, ABIO opened at $3.85, traded as high as $3.85 and as low as $3.42, and closed at $3.49. Trading volume was a total of 263.10K shares. On August 29, 2024, ABIO opened at $1.89, traded as high as $2.75 and as low as $1.81, and closed at $2.50. Trading volume was a total of 2.22M shares. On August 30, 2024, ABIO opened at $2.35, traded as high as $2.47 and as low as $2.22, and closed at $2.40. Trading volume was a total of 290.90K shares.
ABIO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABIO 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 With Dividends Reinvested |
|||
| Start date: | 10/16/2014 | ||
| End date: | 08/30/2024 | ||
| Start price/share: | $142.38 | ||
| End price/share: | $2.40 | ||
| Starting shares: | 70.23 | ||
| Ending shares: | 115.55 | ||
| Dividends reinvested/share: | $1.61 | ||
| Total return: | -97.23% | ||
| Average Annual Total Return: | -30.43% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $277.47 | ||
| Years: | 9.88 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/16/2014 | ||
| End date: | 08/30/2024 | ||
| Start price/share: | $142.38 | ||
| End price/share: | $2.40 | ||
| Dividends collected/share: | $1.61 | ||
| Total return: | -97.18% | ||
| Average Annual Total Return: | -30.32% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $281.83 | ||
| Years: | 9.88 | ||
 | |||||
| ABIO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/26/2024 | $3.95 | $3.95 | $3.33 | $3.81 | 500.00K |
| 08/27/2024 | $3.79 | $3.94 | $3.70 | $3.88 | 195.60K |
| 08/28/2024 | $3.85 | $3.85 | $3.42 | $3.49 | 263.10K |
| 08/29/2024 | $1.89 | $2.75 | $1.81 | $2.50 | 2.22M |
| 08/30/2024 | $2.35 | $2.47 | $2.22 | $2.40 | 290.90K |
|
| About ABIO |
| ARCA biopharma is a clinical-stage biopharmaceutical company. Co.'s primary product candidates are Recombinant Nematode Anticoagulant Protein c2 (rNAPc2 (AB201)) as a potential treatment for COVID-19, the disease syndrome caused by the SARS-CoV-2 virus, and potentially other viral diseases and Gencaro™ (bucindolol hydrochloride) for the treatment of atrial fibrillation in patients with chronic heart failure. rNAPc2 targets COVID-19 patients with biomarker evidence of coagulopathy, while Gencaro is being developed for patients who have a genotype that identifies a drug target associated with heightened efficacy. |
| ABIO Historical Closing Prices | |
| Date | Close |
| 08/26/2024 | $3.81 |
| 08/27/2024 | $3.88 |
| 08/28/2024 | $3.49 |
| 08/29/2024 | $2.50 |
| 08/30/2024 | $2.40 |
| 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
|
Free ABIO Email Alerts:
ABIO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.