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
2018-12-11 0.5198 0.5198 0.505 0.505 4,464
2018-12-10 0.51 0.5249 0.51 0.5192 600
2018-12-07 0.5049 0.53 0.5049 0.5243 400
2018-12-04 0.5151 0.5151 0.5151 0.5151 100
2018-12-03 0.5203 0.5203 0.5203 0.5203 200
2018-11-30 0.5261 0.5261 0.5201 0.5201 1,530
2018-11-29 0.5345 0.5433 0.5339 0.5346 1,076
2018-11-28 0.543 0.543 0.543 0.543 500
2018-11-27 0.54 0.54 0.5361 0.5385 215
2018-11-26 0.5451 0.5471 0.5382 0.5382 1,182
2018-11-23 0.5401 0.5401 0.5401 0.5401 500
2018-11-21 0.5129 0.5299 0.5129 0.5299 2,800
2018-11-20 0.52 0.52 0.512 0.512 1,900
2018-11-19 0.5499 0.5499 0.52 0.52 12,250
2018-11-16 0.5539 0.5668 0.5529 0.5668 1,100
2018-11-15 0.5801 0.5801 0.5215 0.5301 17,890
2018-11-14 0.67 0.67 0.6332 0.6332 2,356
2018-11-13 0.71 0.71 0.70 0.70 1,200
2018-11-12 0.7191 0.7249 0.7191 0.7249 500
2018-11-09 0.78 0.78 0.686 0.686 10,710
2018-11-08 0.7799 0.8125 0.7799 0.8125 460
2018-11-07 0.785 0.8419 0.785 0.82 7,709
2018-11-06 0.8199 0.8551 0.7601 0.7998 6,127
2018-11-05 0.82 0.88 0.7549 0.88 27,048
2018-11-02 0.662 0.765 0.662 0.7571 5,583
2018-11-01 0.685 0.73 0.67 0.6701 6,580
2018-10-31 0.57 0.7199 0.57 0.6824 29,343
2018-10-29 0.59 0.59 0.59 0.59 400
2018-10-26 0.5555 0.565 0.5555 0.565 3,550
2018-10-25 0.5609 0.5621 0.56 0.56 972

» More Arca Biopharma Stock Price History

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