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
2019-08-23 5.69 5.73 5.44 5.44 1,040
2019-08-22 5.25 5.83 5.10 5.75 4,784
2019-08-21 5.105 5.26 5.04 5.23 1,006
2019-08-20 5.25 5.25 4.95 4.98 1,321
2019-08-19 5.42 5.42 5.335 5.38 875
2019-08-16 5.59 5.90 5.47 5.47 4,175
2019-08-15 5.615 5.65 5.58 5.58 448
2019-08-14 5.96 5.96 5.65 5.65 1,798
2019-08-13 6.00 6.00 5.98 5.98 1,059
2019-08-12 6.08 6.08 5.91 5.91 1,038
2019-08-09 5.98 5.98 5.98 5.98 204
2019-08-08 6.02 6.37 6.01 6.37 1,003
2019-08-07 6.10 6.10 6.10 6.10 1,085
2019-08-06 6.54 6.54 6.16 6.16 634
2019-08-05 6.31 6.39 6.09 6.215 12,412
2019-08-02 6.46 6.46 6.09 6.21 870
2019-08-01 6.75 6.75 6.28 6.28 4,138
2019-07-31 6.82 6.88 6.81 6.835 1,203
2019-07-30 6.65 6.65 6.60 6.60 294
2019-07-29 6.70 6.75 6.69 6.69 920
2019-07-25 6.81 6.915 6.81 6.915 200
2019-07-24 6.88 6.89 6.79 6.89 205
2019-07-23 7.05 7.05 6.84 6.88 1,102
2019-07-22 6.79 7.00 6.79 6.88 1,882
2019-07-19 6.98 6.98 6.98 6.98 235
2019-07-18 7.04 7.20 7.04 7.06 491
2019-07-17 7.24 7.24 6.88 6.90 5,002
2019-07-16 7.35 7.38 7.19 7.27 9,024
2019-07-15 6.865 6.865 6.84 6.86 300
2019-07-12 6.87 6.97 6.87 6.93 1,631

» More Arca Biopharma Stock Price History

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