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. The Arca Biopharma stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Arca Biopharma Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-02 9.05 9.145 8.87 9.00 39,093
2020-06-01 9.84 9.93 9.11 9.25 89,142
2020-05-29 12.94 13.60 12.35 12.44 152,075
2020-05-28 10.75 21.00 10.35 20.03 2,829,532
2020-05-27 3.78 3.78 3.78 3.78 900
2020-05-26 3.83 3.94 3.83 3.94 164
2020-05-22 3.84 3.84 3.76 3.83 201
2020-05-21 3.79 3.79 3.79 3.79 2
2020-05-20 3.73 3.73 3.73 3.73 200
2020-05-19 3.81 3.81 3.765 3.765 107
2020-05-18 3.77 3.78 3.74 3.755 302
2020-05-15 3.80 3.80 3.74 3.74 500
2020-05-14 3.74 3.82 3.74 3.82 492
2020-05-13 3.81 3.81 3.71 3.71 1,389
2020-05-12 3.83 3.90 3.82 3.90 798
2020-05-11 3.98 3.98 3.83 3.87 310
2020-05-08 3.79 3.86 3.79 3.86 318
2020-05-07 4.00 4.00 3.86 3.86 240
2020-05-06 3.89 3.89 3.77 3.77 402
2020-05-05 3.85 3.87 3.84 3.84 304
2020-05-04 3.58 3.68 3.58 3.68 503
2020-05-01 3.39 3.50 3.39 3.50 251
2020-04-30 3.85 3.92 3.67 3.67 1,452
2020-04-29 3.75 3.75 3.63 3.75 690
2020-04-28 3.575 3.575 3.41 3.41 1,099
2020-04-27 3.99 3.99 3.88 3.88 29
2020-04-24 3.96 3.96 3.96 3.96 122
2020-04-23 3.98 3.98 3.98 3.98 500
2020-04-22 4.07 4.07 3.79 3.79 990
2020-04-21 4.05 4.08 3.82 3.83 1,413

» More Arca Biopharma Stock Price History

To see other companies like Arca Biopharma (ABIO), view our stock market today for news, and other data.