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

Date	Open	High	Low	Close	Volume
2019-02-15	0.3852	0.3852	0.3851	0.3851	950
2019-02-14	0.377	0.402	0.377	0.382	15,679
2019-02-13	0.3799	0.391	0.3799	0.39	1,157
2019-02-11	0.3751	0.3751	0.37	0.37	13,800
2019-02-08	0.37	0.37	0.37	0.37	100
2019-02-06	0.397	0.41	0.397	0.397	4,903
2019-02-05	0.425	0.4257	0.40	0.40	11,305
2019-02-04	0.417	0.417	0.417	0.417	316
2019-01-31	0.4201	0.4201	0.40	0.40	15,774
2019-01-30	0.44	0.44	0.44	0.44	400
2019-01-29	0.4401	0.4401	0.4401	0.4401	300
2019-01-25	0.425	0.425	0.4128	0.4128	7,151
2019-01-23	0.4153	0.4153	0.4153	0.4153	300
2019-01-22	0.4251	0.4251	0.4251	0.4251	50
2019-01-18	0.43	0.43	0.423	0.4231	3,887
2019-01-16	0.4046	0.4052	0.4046	0.4052	200
2019-01-15	0.4042	0.4042	0.39	0.39	500
2019-01-14	0.41	0.4116	0.395	0.395	500
2019-01-11	0.367	0.367	0.367	0.367	200
2019-01-10	0.3707	0.3707	0.37	0.37	305
2019-01-09	0.3725	0.3725	0.3725	0.3725	100
2019-01-08	0.37	0.37	0.37	0.37	100
2019-01-07	0.39	0.39	0.37	0.39	515
2019-01-04	0.3546	0.39	0.35	0.355	14,161
2019-01-03	0.34	0.34	0.34	0.34	1,505
2019-01-02	0.31	0.3325	0.31	0.3324	543
2018-12-31	0.3183	0.319	0.3183	0.319	300
2018-12-28	0.2725	0.31	0.2725	0.31	700
2018-12-27	0.2901	0.2901	0.2702	0.2726	4,969
2018-12-26	0.3002	0.3002	0.2801	0.2801	1,983

» More Arca Biopharma Stock Price History

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