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
2018-07-13 0.5599 0.5791 0.5599 0.5791 2,000
2018-07-12 0.5649 0.565 0.5621 0.565 400
2018-07-11 0.5801 0.6199 0.5801 0.5811 1,000
2018-07-10 0.5789 0.599 0.5695 0.599 1,200
2018-07-09 0.5552 0.5552 0.5551 0.5551 382
2018-07-06 0.5601 0.5601 0.545 0.5451 4,400
2018-07-05 0.5611 0.5611 0.5503 0.5551 2,346
2018-07-03 0.551 0.551 0.5351 0.5351 1,200
2018-07-02 0.5699 0.575 0.5449 0.545 2,930
2018-06-29 0.5601 0.5701 0.5597 0.5597 1,700
2018-06-28 0.5358 0.6295 0.5358 0.5747 5,367
2018-06-27 0.5501 0.5501 0.5399 0.5449 1,489
2018-06-26 0.5197 0.5197 0.5188 0.5188 667
2018-06-25 0.5199 0.5199 0.5159 0.5159 800
2018-06-22 0.5199 0.5218 0.5199 0.5218 1,807
2018-06-20 0.5251 0.5251 0.5181 0.5181 6,961
2018-06-19 0.5348 0.5348 0.5215 0.5294 3,341
2018-06-18 0.56 0.56 0.5308 0.5308 9,651
2018-06-15 0.5199 0.69 0.5199 0.5442 81,671
2018-06-14 0.5229 0.5229 0.5114 0.5159 1,181
2018-06-13 0.53 0.533 0.5294 0.5319 4,640
2018-06-12 0.5276 0.544 0.5276 0.5401 1,575
2018-06-11 0.527 0.527 0.527 0.527 697
2018-06-08 0.5349 0.5485 0.5322 0.538 1,505
2018-06-07 0.56 0.56 0.5289 0.535 2,990
2018-06-06 0.5501 0.5501 0.5501 0.5501 800
2018-06-05 0.55 0.55 0.5406 0.5451 4,500
2018-06-04 0.521 0.5501 0.521 0.5401 4,277
2018-06-01 0.564 0.57 0.5501 0.5551 5,084
2018-05-31 0.5256 0.57 0.5251 0.5501 11,113

» More Arca Biopharma Stock Price History

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