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
2021-05-10 3.15 3.17 3.08 3.09 6,976
2021-05-07 3.25 3.25 3.21 3.24 1,821
2021-05-06 3.25 3.25 3.05 3.11 1,527
2021-05-05 3.30 3.35 3.24 3.24 1,473
2021-05-04 3.24 3.31 3.20 3.31 6,798
2021-05-03 3.44 3.46 3.37 3.38 557
2021-04-30 3.49 3.49 3.42 3.42 326
2021-04-29 3.53 3.545 3.49 3.50 584
2021-04-28 3.52 3.62 3.52 3.58 1,720
2021-04-27 3.63 3.64 3.57 3.57 742
2021-04-26 3.54 3.65 3.54 3.61 2,893
2021-04-23 3.50 3.52 3.47 3.52 917
2021-04-22 3.44 3.55 3.44 3.48 743
2021-04-21 3.40 3.475 3.36 3.43 7,344
2021-04-20 3.40 3.41 3.29 3.34 3,693
2021-04-19 3.39 3.40 3.33 3.39 573
2021-04-16 3.24 3.36 3.24 3.36 5,464
2021-04-15 3.46 3.48 3.36 3.42 6,394
2021-04-14 3.58 3.58 3.45 3.465 11,782
2021-04-13 3.52 3.53 3.49 3.50 3,235
2021-04-12 3.52 3.55 3.48 3.49 11,510
2021-04-09 3.63 3.74 3.61 3.63 5,162
2021-04-08 3.52 3.62 3.515 3.62 6,090
2021-04-07 3.61 3.65 3.56 3.63 3,735
2021-04-06 3.70 3.73 3.65 3.66 8,415
2021-04-05 3.69 3.69 3.62 3.62 1,240
2021-04-02 3.76 3.76 3.76 3.76 2,128
2021-04-01 3.75 3.77 3.75 3.76 1,928
2021-03-31 3.69 3.69 3.65 3.675 2,878
2021-03-30 3.49 3.58 3.49 3.51 6,270

» More Arca Biopharma Stock Price History

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