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
2019-04-22 5.62 5.64 5.62 5.64 315
2019-04-18 5.65 5.88 5.65 5.88 270
2019-04-16 6.55 6.55 5.95 6.00 8,539
2019-04-15 5.88 5.88 5.70 5.70 101
2019-04-12 5.72 5.75 5.65 5.65 4,992
2019-04-11 5.72 6.05 5.72 5.75 4,911
2019-04-10 5.80 6.28 5.72 5.95 2,295
2019-04-09 5.76 5.77 5.75 5.75 288
2019-04-08 5.48 5.71 5.40 5.41 4,455
2019-04-05 5.35 5.95 5.35 5.92 1,889
2019-04-04 6.10 6.10 5.33 5.62 19,808
2019-04-03 0.32 0.3334 0.315 0.3334 59,070
2019-04-02 0.33 0.334 0.3282 0.33 107,169
2019-04-01 0.372 0.374 0.37 0.37 3,417
2019-03-29 0.3628 0.377 0.3628 0.37 7,300
2019-03-28 0.3777 0.3782 0.37 0.3702 9,395
2019-03-27 0.395 0.395 0.38 0.3827 36,423
2019-03-26 0.365 0.387 0.3649 0.387 24,709
2019-03-25 0.3831 0.387 0.3831 0.3853 5,905
2019-03-22 0.3996 0.3996 0.373 0.3831 5,667
2019-03-21 0.40 0.4127 0.40 0.41 15,421
2019-03-20 0.4049 0.429 0.4049 0.4119 79,226
2019-03-19 0.3874 0.401 0.3845 0.3988 6,928
2019-03-18 0.4195 0.4195 0.388 0.3899 307,389
2019-03-15 0.405 0.405 0.38 0.384 38,667
2019-03-14 0.402 0.42 0.402 0.414 138,648
2019-03-13 0.4051 0.41 0.4012 0.402 25,245
2019-03-12 0.4368 0.4401 0.4101 0.4401 8,361
2019-03-11 0.43 0.4311 0.4222 0.4222 2,540
2019-03-08 0.44 0.44 0.4253 0.4253 2,725

» More Arca Biopharma Stock Price History

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