ABIO

ARCA biopharma, Inc. Historical Stock Prices

$1.36
*  
0.01
0.73%
Get ABIO Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading ABIO now
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.39  1.40  1.35  1.36 92,195
08/20/2014 1.39 1.4 1.35 1.36 92,195
08/19/2014 1.4 1.4 1.37 1.37 107,562
08/18/2014 1.4 1.4 1.34 1.39 272,757
08/15/2014 1.37 1.39 1.34 1.35 82,352
08/14/2014 1.39 1.39 1.34 1.35 95,673
08/13/2014 1.39 1.42 1.32 1.34 243,953
08/12/2014 1.418 1.42 1.38 1.38 36,088
08/11/2014 1.41 1.44 1.39 1.39 42,947
08/08/2014 1.38 1.41 1.38 1.38 78,165
08/07/2014 1.42 1.4221 1.38 1.4 137,315
08/06/2014 1.43 1.44 1.4 1.4 94,546
08/05/2014 1.423 1.44 1.42 1.44 43,334
08/04/2014 1.43 1.44 1.41 1.43 80,667
08/01/2014 1.42 1.43 1.4 1.42 73,690
07/31/2014 1.41 1.44 1.4 1.4299 74,733
07/30/2014 1.42 1.45 1.4 1.42 116,093
07/29/2014 1.41 1.49 1.39 1.4 487,194
07/28/2014 1.45 1.45 1.4 1.41 81,546
07/25/2014 1.43 1.4501 1.42 1.42 70,219
07/24/2014 1.46 1.46 1.421 1.44 44,591
07/23/2014 1.44 1.46 1.41 1.452 43,805
07/22/2014 1.42 1.4601 1.41 1.42 53,854
07/21/2014 1.42 1.45 1.41 1.43 156,367
07/18/2014 1.44 1.44 1.41 1.42 152,910
07/17/2014 1.44 1.44 1.4 1.42 110,093
07/16/2014 1.47 1.48 1.4 1.44 242,965
07/15/2014 1.5 1.547 1.46 1.47 248,609
07/14/2014 1.49 1.56 1.47 1.51 241,910
07/11/2014 1.5 1.51 1.44 1.47 142,578
07/10/2014 1.48 1.54 1.45 1.49 137,648
07/09/2014 1.47 1.5101 1.4573 1.48 165,784
07/08/2014 1.53 1.5499 1.47 1.47 276,865
07/07/2014 1.65 1.65 1.52 1.56 453,130
07/03/2014 1.48 1.65 1.48 1.61 971,436
07/02/2014 1.47 1.51 1.46 1.48 220,735
07/01/2014 1.45 1.51 1.45 1.47 138,425
06/30/2014 1.48 1.52 1.45 1.46 273,887
06/27/2014 1.45 1.5 1.43 1.48 567,173
06/26/2014 1.44 1.46 1.43 1.43 68,117
06/25/2014 1.44 1.4501 1.425 1.44 42,350
06/24/2014 1.46 1.47 1.44 1.44 75,787
06/23/2014 1.44 1.48 1.43 1.46 101,037
06/20/2014 1.46 1.47 1.42 1.42 136,542
06/19/2014 1.44 1.49 1.43 1.46 144,754
06/18/2014 1.45 1.47 1.432 1.46 43,117
06/17/2014 1.47 1.48 1.43 1.43 161,404
06/16/2014 1.44 1.48 1.44 1.45 130,221
06/13/2014 1.453 1.4699 1.44 1.46 52,884
06/12/2014 1.45 1.49 1.42 1.44 115,329
06/11/2014 1.48 1.5 1.45 1.47 116,770
06/10/2014 1.5 1.53 1.46 1.49 172,359
06/09/2014 1.48 1.531 1.46 1.5 504,976
06/06/2014 1.42 1.49 1.42 1.46 210,145
06/05/2014 1.43 1.44 1.4 1.43 150,473
06/04/2014 1.42 1.45 1.4 1.45 75,878
06/03/2014 1.41 1.43 1.39 1.42 179,022
06/02/2014 1.47 1.47 1.41 1.43 207,486
05/30/2014 1.49 1.49 1.44 1.47 200,368
05/29/2014 1.43 1.55 1.423 1.48 1,197,666
05/28/2014 1.43 1.46 1.41 1.43 551,131
05/27/2014 1.42 1.44 1.39 1.43 165,054
05/23/2014 1.41 1.42 1.39 1.4 236,324
05/22/2014 1.38 1.46 1.37 1.38 458,992
05/21/2014 1.36 1.39 1.34 1.36 187,131
05/20/2014 1.4 1.418 1.36 1.37 105,864
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 Brokers before you trade

Want to trade FX?