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 |
| 2021-05-10 | 3.15 | 3.17 | 3.08 | 3.09 | 6,976 |
| 2021-05-07 | 3.25 | 3.25 | 3.21 | 3.24 | 1,821 |
| 2021-05-06 | 3.25 | 3.25 | 3.05 | 3.11 | 1,527 |
| 2021-05-05 | 3.30 | 3.35 | 3.24 | 3.24 | 1,473 |
| 2021-05-04 | 3.24 | 3.31 | 3.20 | 3.31 | 6,798 |
| 2021-05-03 | 3.44 | 3.46 | 3.37 | 3.38 | 557 |
| 2021-04-30 | 3.49 | 3.49 | 3.42 | 3.42 | 326 |
| 2021-04-29 | 3.53 | 3.545 | 3.49 | 3.50 | 584 |
| 2021-04-28 | 3.52 | 3.62 | 3.52 | 3.58 | 1,720 |
| 2021-04-27 | 3.63 | 3.64 | 3.57 | 3.57 | 742 |
| 2021-04-26 | 3.54 | 3.65 | 3.54 | 3.61 | 2,893 |
| 2021-04-23 | 3.50 | 3.52 | 3.47 | 3.52 | 917 |
| 2021-04-22 | 3.44 | 3.55 | 3.44 | 3.48 | 743 |
| 2021-04-21 | 3.40 | 3.475 | 3.36 | 3.43 | 7,344 |
| 2021-04-20 | 3.40 | 3.41 | 3.29 | 3.34 | 3,693 |
| 2021-04-19 | 3.39 | 3.40 | 3.33 | 3.39 | 573 |
| 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 |
» More Arca Biopharma Stock Price History
To see other companies like Arca Biopharma (ABIO), view our stock market today for news, and other data.
