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

Date	Open	High	Low	Close	Volume
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.