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
2018-04-19 0.627 0.627 0.55 0.55 27,594
2018-04-18 0.537 0.645 0.537 0.61 20,615
2018-04-17 0.53 0.565 0.53 0.5483 16,418
2018-04-16 0.541 0.541 0.526 0.5299 4,480
2018-04-13 0.532 0.561 0.532 0.5499 11,895
2018-04-12 0.502 0.5773 0.502 0.54 7,224
2018-04-11 0.50 0.517 0.50 0.5079 3,702
2018-04-10 0.501 0.505 0.5007 0.5025 3,507
2018-04-09 0.498 0.515 0.498 0.515 1,900
2018-04-06 0.51 0.5129 0.4999 0.5129 6,200
2018-04-05 0.5201 0.5219 0.5022 0.5093 7,745
2018-04-03 0.51 0.51 0.4851 0.49 14,281
2018-04-02 0.4991 0.5199 0.4991 0.5101 16,100
2018-03-29 0.50 0.50 0.48 0.4994 15,901
2018-03-28 0.503 0.503 0.4601 0.4899 13,026
2018-03-27 0.5201 0.5241 0.5011 0.5011 7,330
2018-03-26 0.525 0.525 0.4951 0.4991 10,840
2018-03-23 0.5903 0.5903 0.5289 0.54 15,371
2018-03-22 0.6343 0.6343 0.6101 0.6101 7,500
2018-03-21 0.62 0.6401 0.62 0.6203 19,280
2018-03-20 0.62 0.63 0.5969 0.63 11,000
2018-03-19 0.6601 0.6601 0.6056 0.6399 10,300
2018-03-16 0.6459 0.6597 0.64 0.6421 5,184
2018-03-15 0.6899 0.6899 0.6359 0.6605 13,028
2018-03-14 0.5965 0.70 0.5965 0.70 12,835
2018-03-13 0.6218 0.6219 0.5901 0.61 3,500
2018-03-12 0.6304 0.6327 0.6101 0.6185 27,540
2018-03-09 0.635 0.6502 0.60 0.65 29,021
2018-03-08 0.6612 0.6617 0.6201 0.63 25,876
2018-03-07 0.6709 0.6792 0.65 0.6761 22,749

» More Arca Biopharma Stock Price History

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