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
2018-10-15 0.60 0.65 0.60 0.65 1,395
2018-10-12 0.59 0.59 0.59 0.59 100
2018-10-11 0.5601 0.5901 0.5601 0.57 1,800
2018-10-10 0.6002 0.6002 0.5802 0.5911 4,300
2018-10-09 0.62 0.6298 0.60 0.60 9,655
2018-10-08 0.6568 0.6568 0.6344 0.6344 2,543
2018-10-05 0.683 0.683 0.65 0.6573 13,040
2018-10-04 0.6799 0.6799 0.6699 0.6699 1,800
2018-10-03 0.65 0.73 0.65 0.669 26,602
2018-10-02 0.66 0.74 0.60 0.625 24,903
2018-10-01 0.67 0.948 0.63 0.917 78,296
2018-09-28 0.5366 0.566 0.5365 0.5639 698
2018-09-27 0.536 0.536 0.536 0.536 100
2018-09-26 0.5551 0.5551 0.5344 0.5441 1,500
2018-09-25 0.5201 0.6499 0.5201 0.5799 21,653
2018-09-24 0.53 0.53 0.5201 0.5201 1,631
2018-09-21 0.5201 0.5431 0.5201 0.5331 2,157
2018-09-20 0.5213 0.5213 0.5201 0.5201 2,100
2018-09-19 0.5201 0.5287 0.5201 0.5287 5,024
2018-09-18 0.524 0.5242 0.5174 0.52 3,105
2018-09-17 0.5311 0.5321 0.5163 0.5163 1,619
2018-09-14 0.5316 0.535 0.53 0.53 1,700
2018-09-13 0.53 0.5408 0.53 0.5408 12,700
2018-09-12 0.57 0.57 0.5562 0.5562 3,976
2018-09-11 0.56 0.5899 0.56 0.5669 1,480
2018-09-10 0.5628 0.5666 0.5622 0.5666 1,700
2018-09-07 0.5959 0.5959 0.5645 0.5645 1,229
2018-09-06 0.5851 0.5901 0.57 0.5815 2,774
2018-09-05 0.607 0.607 0.595 0.595 2,906
2018-09-04 0.63 0.6312 0.6221 0.625 2,244

» More Arca Biopharma Stock Price History

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