ARCA Biopharma Stock Price History Breakdown

ABIO
 Stock
  

USD 2.20  0.02  0.92%   

As of today, the current price of ARCA Biopharma is  2.20 , as last reported on the 9th of December, with the highest price reaching  2.21  and the lowest price hitting  2.14  during the day.
ARCA Biopharma retains Efficiency (Sharpe Ratio) of -0.0277, which signifies that the company had -0.0277% of return per unit of risk over the last 3 months. Macroaxis philosophy in foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. ARCA Biopharma exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm ARCA Biopharma coefficient of variation of (5,365), and Market Risk Adjusted Performance of (0.14) to double-check the risk estimate we provide.
  
ARCA Biopharma Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
11 M
Net Income Applicable To Common Shares
-19.3 M
Shares Outstanding
14.4 M
Shares Short Prior Month
50.9 K
Earnings Share
(1.28) 
Shares Short
50.5 K

ARCA Biopharma December 9, 2022 Stock Price Synopsis

ARCA Biopharma Price Rate Of Daily Change 1.01 
ARCA Biopharma Accumulation Distribution 315.67 
ARCA Biopharma Price Daily Balance Of Power 0.29 
ARCA Biopharma Price Action Indicator 0.04 

ARCA Biopharma December 9, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in ARCA Biopharma Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ARCA Biopharma intraday prices and daily technical indicators to check the level of noise trading in ARCA Biopharma Stock and then apply it to test your longer-term investment strategies against ARCA Biopharma.

ARCA Biopharma Stock Price History Chart

There are several ways to analyze ARCA Biopharma Stock price data. The simplest method is using a basic ARCA Biopharma candlestick price chart, which shows ARCA Biopharma price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceSeptember 16, 20222.37
90 Days Lowest PriceNovember 10, 20221.86

ARCA Biopharma Stock Price History Data

The price series of ARCA Biopharma for the period between Sat, Sep 10, 2022 and Fri, Dec 9, 2022 has a statistical range of 0.51 with a coefficient of variation of 4.79. The prices are distributed with arithmetic mean of 2.11. The median price for the last 90 days is 2.08. The company had 1:18 stock split on 4th of April 2019. ARCA Biopharma issued dividends on 2019-04-04.
OpenHighLowCloseVolume
12/09/2022 2.14  2.21  2.14  2.20  9,966 
12/08/2022 2.14  2.21  2.14  2.18  3,000 
12/07/2022 2.07  2.19  2.04  2.17  31,022 
12/06/2022 2.11  2.11  2.05  2.10  18,473 
12/05/2022 2.10  2.15  2.09  2.13  28,900 
12/02/2022 2.03  2.13  2.03  2.11  10,130 
12/01/2022 2.03  2.11  2.02  2.07  8,869 
11/30/2022 2.10  2.11  2.05  2.09  14,164 
11/29/2022 2.08  2.08  2.03  2.06  20,988 
11/28/2022 2.01  2.08  2.01  2.05  8,530 
11/25/2022 2.06  2.12  2.04  2.08  9,000 
11/23/2022 2.07  2.12  2.06  2.10  8,535 
11/22/2022 2.05  2.13  2.05  2.08  17,067 
11/21/2022 2.00  2.08  2.00  2.07  35,885 
11/18/2022 2.02  2.07  1.98  2.00  15,328 
11/17/2022 1.99  2.02  1.95  1.98  29,100 
11/16/2022 2.01  2.03  1.96  1.98  41,645 
11/15/2022 2.05  2.05  1.96  2.00  14,020 
11/14/2022 2.00  2.08  1.97  2.05  35,706 
11/11/2022 1.88  2.01  1.87  2.01  24,740 
11/10/2022 2.04  2.04  1.85  1.86  23,407 
11/09/2022 2.07  2.11  1.98  1.99  34,691 
11/08/2022 2.07  2.07  2.05  2.06  12,200 
11/07/2022 2.02  2.08  2.02  2.06  24,100 
11/04/2022 2.05  2.12  2.05  2.06  9,646 
11/03/2022 2.10  2.12  2.08  2.08  26,972 
11/02/2022 2.17  2.19  2.11  2.13  17,620 
11/01/2022 2.19  2.19  2.12  2.15  20,500 
10/31/2022 2.12  2.19  2.12  2.15  14,893 
10/28/2022 2.05  2.18  2.05  2.18  35,684 
10/27/2022 2.09  2.11  2.08  2.09  3,038 
10/26/2022 2.05  2.08  2.05  2.08  32,900 
10/25/2022 2.07  2.08  2.05  2.05  32,261 
10/24/2022 2.05  2.07  2.05  2.06  8,631 
10/21/2022 2.04  2.08  2.03  2.08  27,707 
10/20/2022 2.07  2.14  2.06  2.06  11,383 
10/19/2022 2.05  2.11  2.04  2.04  47,600 
10/18/2022 2.06  2.08  2.05  2.05  13,000 
10/17/2022 2.07  2.14  2.06  2.10  11,383 
10/14/2022 2.07  2.10  2.05  2.05  17,894 
10/13/2022 1.98  2.07  1.98  2.07  14,021 
10/12/2022 2.05  2.10  1.98  2.02  25,768 
10/11/2022 2.01  2.06  1.95  2.01  33,200 
10/10/2022 2.00  2.08  2.00  2.04  21,810 
10/07/2022 2.12  2.16  2.07  2.07  6,152 
10/06/2022 2.08  2.14  2.08  2.12  8,824 
10/05/2022 2.17  2.17  2.06  2.06  19,801 
10/04/2022 2.10  2.18  2.06  2.15  23,906 
10/03/2022 2.07  2.10  2.06  2.09  21,499 
09/30/2022 2.15  2.15  2.01  2.06  20,968 
09/29/2022 2.14  2.14  2.08  2.14  11,870 
09/28/2022 2.08  2.15  2.06  2.14  16,940 
09/27/2022 2.10  2.11  2.07  2.10  36,142 
09/26/2022 2.15  2.15  2.05  2.07  59,800 
09/23/2022 2.17  2.21  2.10  2.13  44,435 
09/22/2022 2.18  2.24  2.14  2.15  47,438 
09/21/2022 2.30  2.32  2.18  2.19  46,010 
09/20/2022 2.31  2.32  2.24  2.26  35,759 
09/19/2022 2.40  2.40  2.30  2.31  43,121 
09/16/2022 2.34  2.38  2.30  2.37  47,004 
09/15/2022 2.37  2.38  2.32  2.34  33,013 

About ARCA Biopharma Stock history

ARCA Biopharma investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ARCA Biopharma is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ARCA Biopharma will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ARCA Biopharma historical stock prices may prove useful in developing a viable investing in ARCA Biopharma
ARCA biopharma, Inc., a clinical-stage biopharmaceutical company, develops and commercializes genetically targeted therapies for cardiovascular diseases. The company was incorporated in 2004 and is headquartered in Westminster, Colorado. Arca Biopharma operates under Biotechnology classification in the United States and is traded on NASDAQ Exchange. It employs 17 people.

ARCA Biopharma Stock Technical Analysis

ARCA Biopharma technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ARCA Biopharma technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ARCA Biopharma trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Companies Directory Now

   

Companies Directory

Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
All  Next Launch Module

ARCA Biopharma Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ARCA Biopharma stock's direction in advance. Along with the technical and fundamental analysis of ARCA Biopharma Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ARCA Biopharma to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. You can also try Focused Opportunities module to build portfolios using our predefined set of ideas and optimize them against your investing preferences.

Complementary Tools for analysis

When running ARCA Biopharma price analysis, check to measure ARCA Biopharma's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ARCA Biopharma is operating at the current time. Most of ARCA Biopharma's value examination focuses on studying past and present price action to predict the probability of ARCA Biopharma's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move ARCA Biopharma's price. Additionally, you may evaluate how the addition of ARCA Biopharma to your portfolios can decrease your overall portfolio volatility.
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Go
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Go
Analyst Recommendations
Analyst recommendations and target price estimates broken down by several categories
Go
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Go
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Is ARCA Biopharma's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of ARCA Biopharma. If investors know ARCA Biopharma will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about ARCA Biopharma listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Market Capitalization
31.7 M
Return On Assets
(0.17) 
Return On Equity
(0.29) 
The market value of ARCA Biopharma is measured differently than its book value, which is the value of ARCA Biopharma that is recorded on the company's balance sheet. Investors also form their own opinion of ARCA Biopharma's value that differs from its market value or its book value, called intrinsic value, which is ARCA Biopharma's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because ARCA Biopharma's market value can be influenced by many factors that don't directly affect ARCA Biopharma's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between ARCA Biopharma's value and its price as these two are different measures arrived at by different means. Investors typically determine ARCA Biopharma value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, ARCA Biopharma's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.