ARCA BIOPHARMA Historical Stock Price

Below is the stock price history for Arca Biopharma ABIO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Arca Biopharma stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Arca Biopharma Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	0.4201	0.4401	0.4201	0.4401	4,380
2012-05-15	0.44	0.45	0.43	0.4401	1,650
2012-05-14	0.5203	0.5203	0.50	0.51	2,900
2012-05-11	0.48	0.50	0.48	0.50	300
2012-05-09	0.46	0.52	0.44	0.52	2,207
2012-05-08	0.53	0.53	0.5201	0.5201	700
2012-05-07	0.5311	0.5311	0.53	0.53	2,000
2012-05-04	0.5725	0.5725	0.56	0.56	136
2012-05-03	0.60	0.60	0.60	0.60	520
2012-05-02	0.66	0.68	0.66	0.68	243
2012-05-01	0.67	0.67	0.67	0.67	1,000
2012-04-30	0.68	0.69	0.68	0.69	405
2012-04-27	0.68	0.6999	0.64	0.68	600
2012-04-25	0.70	0.70	0.70	0.70	201
2012-04-24	0.70	0.72	0.69	0.70	5,500
2012-04-23	0.70	0.70	0.69	0.69	105
2012-04-20	0.74	0.74	0.71	0.71	2,600
2012-04-19	0.69	0.73	0.69	0.71	3,700
2012-04-13	0.71	0.71	0.71	0.71	100
2012-04-12	0.741	0.76	0.741	0.76	100
2012-04-11	0.73	0.74	0.72	0.72	500
2012-04-10	0.725	0.725	0.71	0.72	2,269
2012-04-09	0.76	0.76	0.74	0.75	2,000
2012-04-05	0.87	0.87	0.87	0.87	100
2012-04-04	0.895	0.895	0.8212	0.8499	4,630
2012-04-03	0.90	0.91	0.8925	0.8925	1,700
2012-04-02	0.91	0.91	0.91	0.91	300
2012-03-30	0.898	0.91	0.898	0.91	2,910
2012-03-29	0.90	0.90	0.8801	0.8801	3,300
2012-03-28	0.91	0.91	0.90	0.91	1,300

» More Arca Biopharma Stock Price History