ABIO

ARCA biopharma, Inc. Historical Stock Prices

$0.8004
*  
0.0104
1.32%
Get ABIO Alerts
*Delayed - data as of Jun. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.798  0.8399  0.77  0.8004 64,153
06/01/2015 0.798 0.8399 0.77 0.8004 64,153
05/29/2015 0.82 0.8397 0.79 0.79 112,948
05/28/2015 0.777 0.86 0.777 0.8275 479,802
05/27/2015 0.74 0.7908 0.7355 0.74 132,424
05/26/2015 0.7601 0.78 0.7301 0.735 116,098
05/22/2015 0.76 0.799 0.76 0.77 98,499
05/21/2015 0.81 0.82 0.76 0.76 170,576
05/20/2015 0.82 0.835 0.78 0.8051 168,639
05/19/2015 0.82 0.8306 0.8 0.8 48,579
05/18/2015 0.838 0.8426 0.82 0.83 67,801
05/15/2015 0.852 0.8568 0.83 0.838 84,746
05/14/2015 0.85 0.8699 0.83 0.8405 102,066
05/13/2015 0.8557 0.88 0.83 0.8601 54,542
05/12/2015 0.84 0.89 0.84 0.8702 85,008
05/11/2015 0.84 0.8475 0.825 0.8475 70,860
05/08/2015 0.83 0.87 0.83 0.8449 70,865
05/07/2015 0.83 0.86 0.82 0.84 63,347
05/06/2015 0.83 0.84 0.82 0.821 100,605
05/05/2015 0.821 0.8404 0.821 0.84 57,883
05/04/2015 0.81 0.85 0.81 0.835 67,832
05/01/2015 0.81 0.86 0.81 0.84 109,017
04/30/2015 0.84 0.84 0.8 0.8 160,472
04/29/2015 0.8703 0.8789 0.84 0.84 126,235
04/28/2015 0.8695 0.8964 0.86 0.8803 107,281
04/27/2015 0.88 0.901 0.8598 0.87 238,225
04/24/2015 0.94 0.94 0.88 0.88 155,583
04/23/2015 0.87 0.93 0.87 0.92 289,784
04/22/2015 0.88 0.9099 0.8611 0.8807 162,784
04/21/2015 0.868 0.9167 0.8459 0.87 465,869
04/20/2015 0.85 0.8789 0.85 0.85 196,905
04/17/2015 0.88 0.93 0.84 0.8602 755,643
04/16/2015 0.95 0.95 0.88 0.8801 421,328
04/15/2015 0.9 0.9612 0.89 0.93 353,211
04/14/2015 0.98 0.99 0.8906 0.91 830,550
04/13/2015 1.01 1.18 0.951 0.952 7,122,597
04/10/2015 0.84 0.84 0.8002 0.8399 124,566
04/09/2015 0.8203 0.84 0.7959 0.8294 183,099
04/08/2015 0.85 0.8739 0.81 0.82 234,962
04/07/2015 0.885 0.89 0.84 0.85 212,857
04/06/2015 0.834 0.9 0.8 0.9 280,926
04/02/2015 0.889 0.9298 0.782 0.84 767,851
04/01/2015 0.8 0.96 0.7618 0.9307 2,101,849
03/31/2015 0.77 0.8 0.7601 0.7901 188,942
03/30/2015 0.77 0.77 0.73 0.76 105,391
03/27/2015 0.76 0.7971 0.74 0.769 58,212
03/26/2015 0.8 0.8 0.7398 0.76 75,896
03/25/2015 0.8 0.81 0.771 0.78 88,957
03/24/2015 0.77 0.79 0.7515 0.77 135,013
03/23/2015 0.83 0.83 0.75 0.77 204,477
03/20/2015 0.84 0.8766 0.7855 0.8202 116,535
03/19/2015 0.8 0.88 0.77 0.8349 212,262
03/18/2015 0.7605 0.8097 0.7605 0.7983 109,192
03/17/2015 0.79 0.79 0.7451 0.77 404,702
03/16/2015 0.85 0.85 0.7618 0.81 362,153
03/13/2015 0.85 0.85 0.81 0.82 217,127
03/12/2015 0.9 0.92 0.81 0.8401 246,328
03/11/2015 0.93 0.94 0.8153 0.87 435,471
03/10/2015 0.94 0.97 0.87 0.92 755,009
03/09/2015 0.875 1.04 0.87 0.9495 2,416,480
03/06/2015 0.79 0.87 0.7746 0.865 1,408,386
03/05/2015 0.79 0.8 0.75 0.752 314,189
03/04/2015 0.7 0.78 0.69 0.7699 508,042
03/03/2015 0.7369 0.74 0.691 0.7025 169,038
03/02/2015 0.74 0.74 0.7 0.7192 279,058
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?