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
2018-01-19 1.60 1.60 1.60 1.60 9,170
2018-01-18 1.60 1.60 1.60 1.60 6,800
2018-01-17 1.625 1.65 1.625 1.625 11,800
2018-01-16 1.65 1.675 1.65 1.65 4,680
2018-01-12 1.70 1.70 1.65 1.65 16,164
2018-01-11 1.75 1.775 1.725 1.725 3,698
2018-01-10 1.775 1.80 1.75 1.75 10,203
2018-01-09 1.70 1.85 1.70 1.80 9,562
2018-01-08 1.80 1.80 1.60 1.65 7,795
2018-01-05 1.50 1.55 1.50 1.525 1,500
2018-01-04 1.525 1.525 1.525 1.525 100
2018-01-03 1.50 1.50 1.475 1.475 400
2017-12-29 1.35 1.35 1.35 1.35 579
2017-12-28 1.35 1.35 1.35 1.35 883
2017-12-27 1.35 1.35 1.35 1.35 800
2017-12-26 1.35 1.35 1.35 1.35 1,100
2017-12-21 1.40 1.40 1.40 1.40 171
2017-12-20 1.40 1.425 1.40 1.425 211
2017-12-19 1.40 1.425 1.40 1.425 311
2017-12-18 1.45 1.45 1.35 1.40 700
2017-12-15 1.35 1.40 1.35 1.40 1,462
2017-12-13 1.40 1.40 1.40 1.40 1,000
2017-12-12 1.30 1.30 1.30 1.30 400
2017-12-11 1.30 1.30 1.30 1.30 5,021
2017-12-08 1.25 1.25 1.25 1.25 100
2017-12-06 1.275 1.275 1.275 1.275 100
2017-12-05 1.275 1.275 1.275 1.275 825
2017-12-01 1.325 1.325 1.325 1.325 100
2017-11-30 1.25 1.35 1.25 1.35 242
2017-11-29 1.25 1.25 1.25 1.25 500

» More Arca Biopharma Stock Price History

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