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
2020-08-11 6.81 6.89 6.75 6.80 14,461
2020-08-10 6.79 6.90 6.71 6.90 17,524
2020-08-07 6.83 6.91 6.81 6.855 42,215
2020-08-06 6.60 6.72 6.54 6.67 22,782
2020-08-05 6.72 6.80 6.66 6.76 19,539
2020-08-04 6.76 6.83 6.73 6.78 12,902
2020-08-03 6.79 6.85 6.63 6.63 51,698
2020-07-31 7.00 7.08 6.91 6.97 53,233
2020-07-30 6.85 7.17 6.83 7.115 91,254
2020-07-29 7.19 7.25 6.90 6.90 28,522
2020-07-28 6.91 7.08 6.78 7.00 28,785
2020-07-27 6.96 7.06 6.68 6.95 19,662
2020-07-24 6.65 7.04 6.64 6.89 29,537
2020-07-23 7.08 7.32 6.51 6.64 53,777
2020-07-22 7.41 7.41 7.05 7.27 20,228
2020-07-21 7.67 7.95 7.49 7.53 33,246
2020-07-20 7.50 8.45 7.50 7.99 132,710
2020-07-17 6.40 7.08 6.40 7.00 107,325
2020-07-16 6.49 6.62 6.37 6.38 19,802
2020-07-15 6.53 6.60 6.28 6.46 22,558
2020-07-14 6.59 6.91 6.59 6.71 15,047
2020-07-13 7.35 7.45 6.86 6.92 66,955
2020-07-10 6.50 6.74 6.41 6.57 86,900
2020-07-09 6.85 6.85 6.52 6.65 36,914
2020-07-08 6.71 6.80 6.58 6.69 20,802
2020-07-07 6.30 6.78 6.29 6.29 9,405
2020-07-06 6.70 6.70 6.33 6.33 16,514
2020-07-02 6.80 6.80 6.65 6.67 1,572
2020-07-01 6.60 6.75 6.55 6.65 9,608
2020-06-30 6.56 6.74 6.55 6.73 5,875

» More Arca Biopharma Stock Price History

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