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
2017-11-17 1.50 1.50 1.35 1.35 1,129
2017-11-16 1.40 1.80 1.40 1.50 25,416
2017-11-14 1.15 1.175 1.15 1.175 900
2017-11-07 1.20 1.20 1.20 1.20 500
2017-11-06 1.20 1.225 1.20 1.225 650
2017-10-30 1.225 1.225 1.225 1.225 291
2017-10-25 1.30 1.30 1.30 1.30 565
2017-10-24 1.35 1.35 1.325 1.325 300
2017-10-20 1.30 1.30 1.30 1.30 1,300
2017-10-18 1.35 1.35 1.35 1.35 100
2017-10-17 1.375 1.375 1.375 1.375 25
2017-10-13 1.45 1.50 1.45 1.50 4,556
2017-10-12 1.55 1.60 1.50 1.50 3,202
2017-10-11 1.50 1.55 1.50 1.55 2,906
2017-10-10 1.50 1.60 1.475 1.475 756
2017-10-09 1.45 1.60 1.45 1.60 7,962
2017-10-06 1.40 1.60 1.40 1.55 1,845
2017-10-05 1.60 1.65 1.50 1.50 6,422
2017-10-04 1.25 1.45 1.25 1.45 4,403
2017-10-03 1.15 1.35 1.15 1.35 500
2017-10-02 1.15 1.15 1.15 1.15 1,500
2017-09-29 1.20 1.20 1.125 1.15 2,900
2017-09-28 1.125 1.15 1.125 1.15 577
2017-09-27 1.20 1.20 1.15 1.15 853
2017-09-26 1.20 1.20 1.20 1.20 924
2017-09-25 1.15 1.175 1.15 1.175 705
2017-09-22 1.15 1.175 1.15 1.175 700
2017-09-18 1.20 1.25 1.20 1.20 1,982
2017-09-15 1.30 1.30 1.25 1.25 3,110
2017-09-14 1.25 1.30 1.25 1.30 3,300

» More Arca Biopharma Stock Price History

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