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
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.