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
2021-04-16 3.24 3.36 3.24 3.36 5,464
2021-04-15 3.46 3.48 3.36 3.42 6,394
2021-04-14 3.58 3.58 3.45 3.465 11,782
2021-04-13 3.52 3.53 3.49 3.50 3,235
2021-04-12 3.52 3.55 3.48 3.49 11,510
2021-04-09 3.63 3.74 3.61 3.63 5,162
2021-04-08 3.52 3.62 3.515 3.62 6,090
2021-04-07 3.61 3.65 3.56 3.63 3,735
2021-04-06 3.70 3.73 3.65 3.66 8,415
2021-04-05 3.69 3.69 3.62 3.62 1,240
2021-04-02 3.76 3.76 3.76 3.76 2,128
2021-04-01 3.75 3.77 3.75 3.76 1,928
2021-03-31 3.69 3.69 3.65 3.675 2,878
2021-03-30 3.49 3.58 3.49 3.51 6,270
2021-03-29 3.63 3.63 3.49 3.49 4,760
2021-03-26 3.75 3.76 3.65 3.70 7,346
2021-03-25 3.73 3.83 3.66 3.81 4,565
2021-03-24 3.86 3.89 3.71 3.71 9,961
2021-03-23 4.07 4.07 3.92 3.93 8,059
2021-03-22 4.25 4.33 4.24 4.26 8,905
2021-03-19 4.03 4.30 3.97 4.20 17,404
2021-03-18 4.13 4.23 4.08 4.09 3,277
2021-03-17 4.07 4.20 4.03 4.17 14,177
2021-03-16 4.26 4.32 4.12 4.14 13,639
2021-03-15 4.34 4.34 4.23 4.29 4,428
2021-03-12 4.17 4.31 4.17 4.27 15,289
2021-03-11 4.12 4.35 4.12 4.35 3,357
2021-03-10 4.06 4.16 4.06 4.12 2,545
2021-03-09 4.10 4.15 4.01 4.05 13,963
2021-03-08 4.18 4.18 3.94 3.96 14,783

» More Arca Biopharma Stock Price History

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