ABIO

ARCA biopharma, Inc. Historical Stock Prices

$1.61
*  
0.08
 negative 
5.23%
Get ABIO Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  1.53  1.65  1.53  1.61 833,236
04/15/2014 1.58 1.59 1.43 1.53 1,362,585
04/14/2014 1.71 1.73 1.54 1.6 825,921
04/11/2014 1.8 1.815 1.7 1.72 675,392
04/10/2014 1.89 1.9 1.81 1.83 414,406
04/09/2014 1.85 1.98 1.84 1.88 2,068,924
04/08/2014 1.84 1.94 1.82 1.85 829,418
04/07/2014 1.87 1.97 1.81 1.85 781,125
04/04/2014 1.87 1.92 1.825 1.88 1,219,322
04/03/2014 1.92 1.95 1.82 1.87 472,870
04/02/2014 1.83 2 1.81 1.92 895,830
04/01/2014 1.87 1.8879 1.81 1.84 287,867
03/31/2014 1.82 1.86 1.81 1.86 236,381
03/28/2014 1.81 1.8664 1.8 1.8 379,712
03/27/2014 1.86 1.88 1.78 1.82 730,313
03/26/2014 1.98 1.9899 1.86 1.89 808,681
03/25/2014 2.05 2.07 1.92 1.98 883,205
03/24/2014 2.1 2.1 1.92 2.04 1,401,767
03/21/2014 2.03 2.11 1.99 2.03 800,678
03/20/2014 2.11 2.11 2.03 2.06 655,565
03/19/2014 2.17 2.21 2.07 2.09 793,413
03/18/2014 2.09 2.1701 2.02 2.15 1,177,453
03/17/2014 2.12 2.2 2.06 2.07 904,693
03/14/2014 2.15 2.16 2.08 2.09 874,417
03/13/2014 2.29 2.38 2.1 2.11 3,145,936
03/12/2014 1.95 2.22 1.9 2.16 4,734,055
03/11/2014 1.86 2.05 1.85 1.94 2,424,444
03/10/2014 1.88 1.88 1.83 1.87 371,825
03/07/2014 1.9 1.9 1.86 1.87 216,405
03/06/2014 1.9 1.93 1.87 1.895 420,695
03/05/2014 1.91 1.93 1.88 1.88 196,674
03/04/2014 1.88 1.97 1.88 1.88 325,660
03/03/2014 1.86 1.89 1.83 1.85 416,891
02/28/2014 1.96 2.01 1.87 1.88 727,643
02/27/2014 2.01 2.1 1.9 1.95 1,013,680
02/26/2014 1.94 2.07 1.925 2.01 1,364,519
02/25/2014 1.83 1.97 1.81 1.93 2,712,827
02/24/2014 1.8 1.83 1.78 1.815 509,628
02/21/2014 1.76 1.8 1.76 1.79 199,498
02/20/2014 1.76 1.8 1.75 1.76 312,387
02/19/2014 1.77 1.82 1.77 1.77 270,166
02/18/2014 1.82 1.82 1.75 1.79 834,817
02/14/2014 1.8 1.8158 1.78 1.79 507,130
02/13/2014 1.77 1.81 1.76 1.78 370,497
02/12/2014 1.82 1.84 1.75 1.79 700,074
02/11/2014 1.77 1.85 1.77 1.8 1,008,539
02/10/2014 1.8 1.8 1.75 1.77 447,257
02/07/2014 1.75 1.8 1.73 1.76 681,060
02/06/2014 1.77 1.8 1.7 1.74 666,218
02/05/2014 1.86 1.88 1.76 1.77 805,132
02/04/2014 1.7 1.84 1.68 1.83 2,224,605
02/03/2014 1.97 1.99 1.88 1.88 543,625
01/31/2014 1.98 2 1.95 1.95 327,850
01/30/2014 1.97 2.04 1.97 2 262,342
01/29/2014 2.02 2.03 1.94 1.97 227,327
01/28/2014 1.92 2.07 1.9 2 470,260
01/27/2014 2.03 2.04 1.88 1.93 930,378
01/24/2014 2.19 2.2 2.01 2.04 1,165,619
01/23/2014 2.16 2.28 2.16 2.18 1,143,084
01/22/2014 2.12 2.28 1.19 2.16 1,946,316
01/21/2014 2.1 2.15 2.02 2.12 905,313
01/17/2014 2.09 2.1 2.02 2.02 445,588
01/16/2014 2.07 2.13 2.01 2.061 587,012
01/15/2014 2.15 2.16 2.02 2.055 845,080
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?