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
2019-06-18 6.32 6.47 6.135 6.135 11,788
2019-06-17 6.89 6.89 6.60 6.65 2,301
2019-06-14 6.59 6.63 6.30 6.39 3,793
2019-06-13 6.62 6.74 6.52 6.69 6,255
2019-06-12 6.52 6.59 6.34 6.58 2,613
2019-06-11 6.68 6.89 6.60 6.66 5,865
2019-06-10 7.01 7.01 6.50 6.63 15,643
2019-06-07 7.66 7.72 7.20 7.20 9,739
2019-06-06 7.24 7.46 7.24 7.46 5,373
2019-06-05 7.12 8.27 7.12 7.25 26,693
2019-06-04 6.82 7.37 6.68 7.27 15,493
2019-06-03 5.62 8.42 5.62 7.28 204,462
2019-05-31 6.00 6.06 5.80 5.90 2,692
2019-05-30 6.23 6.26 6.04 6.11 5,495
2019-05-29 6.31 6.50 6.08 6.20 29,542
2019-05-28 6.77 6.87 6.62 6.62 10,813
2019-05-24 6.92 6.92 6.85 6.88 2,002
2019-05-23 7.22 7.22 6.90 7.08 1,023
2019-05-22 7.72 7.72 7.35 7.38 2,333
2019-05-21 7.90 8.07 7.72 7.72 3,639
2019-05-20 8.40 8.48 8.20 8.32 4,001
2019-05-17 9.10 9.51 9.03 9.48 2,189
2019-05-16 9.72 9.80 9.30 9.42 5,436
2019-05-15 10.35 10.97 10.20 10.50 12,083
2019-05-14 11.38 11.38 10.71 10.75 6,565
2019-05-13 12.92 13.04 11.75 11.75 7,987
2019-05-10 13.02 13.44 12.75 13.16 9,549
2019-05-09 15.20 15.20 14.10 14.94 49,041
2019-05-08 13.72 14.66 13.43 14.66 44,442
2019-05-07 11.75 14.90 11.70 12.80 79,462

» More Arca Biopharma Stock Price History

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