ABIO

ARCA biopharma, Inc. Historical Stock Prices

$1.43
*  
0.01
0.7%
Get ABIO Alerts
*Delayed - data as of Jul. 23, 2014 10:48 ET  -  Find a broker to begin trading ABIO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ABIO Real Time
 
 
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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:48  1.44  1.46  1.42  1.43 8,746
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
05/19/2014 1.37 1.421 1.37 1.39 603,918
05/16/2014 1.4 1.4 1.36 1.4 151,043
05/15/2014 1.38 1.41 1.35 1.41 157,004
05/14/2014 1.47 1.47 1.36 1.37 248,884
05/13/2014 1.44 1.48 1.41 1.44 216,843
05/12/2014 1.4 1.44 1.35 1.43 130,447
05/09/2014 1.45 1.48 1.37 1.39 330,071
05/08/2014 1.46 1.5 1.41 1.45 217,522
05/07/2014 1.51 1.52 1.43 1.48 426,545
05/06/2014 1.56 1.6 1.49 1.51 194,340
05/05/2014 1.58 1.59 1.54 1.56 88,289
05/02/2014 1.61 1.61 1.55 1.58 247,109
05/01/2014 1.6 1.63 1.58 1.6 161,818
04/30/2014 1.62 1.62 1.55 1.61 170,878
04/29/2014 1.56 1.64 1.56 1.615 191,280
04/28/2014 1.62 1.62 1.55 1.58 166,133
04/25/2014 1.63 1.7 1.57 1.6 758,048
04/24/2014 1.69 1.695 1.6 1.63 274,704
04/23/2014 1.74 1.74 1.69 1.69 81,113
04/22/2014 1.67 1.75 1.65 1.73 322,260
04/21/2014 1.6 1.7 1.58 1.65 290,833
04/17/2014 1.62 1.63 1.57 1.6 182,964
04/16/2014 1.53 1.65 1.53 1.61 832,036
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
01/14/2014 2.08 2.19 1.95 2.14 2,434,885
01/13/2014 2.02 2.15 2 2.03 970,680
01/10/2014 2.07 2.07 1.91 1.99 1,429,974
01/09/2014 2.21 2.22 2 2.06 2,263,393
01/08/2014 2.2 2.54 2.15 2.2601 16,246,720
01/07/2014 1.78 1.88 1.7201 1.8 1,689,247
01/06/2014 1.71 1.74 1.68 1.74 443,178
01/03/2014 1.74 1.75 1.68 1.71 726,183
01/02/2014 1.7 1.79 1.66 1.73 1,013,532
12/31/2013 1.71 1.74 1.65 1.68 945,024
12/30/2013 1.62 1.7 1.6 1.7 640,689
12/27/2013 1.64 1.64 1.6 1.61 403,697
12/26/2013 1.64 1.64 1.62 1.64 309,786
12/24/2013 1.62 1.65 1.6101 1.64 216,511
12/23/2013 1.64 1.65 1.6 1.62 548,871
12/20/2013 1.54 1.62 1.52 1.59 1,503,495
12/19/2013 1.53 1.5401 1.52 1.52 184,518
12/18/2013 1.57 1.57 1.51 1.54 499,992
12/17/2013 1.523 1.59 1.5 1.58 1,061,949
12/16/2013 1.54 1.5443 1.48 1.52 362,538
12/13/2013 1.53 1.53 1.48 1.52 368,750
12/12/2013 1.52 1.5394 1.5 1.51 486,837
12/11/2013 1.51 1.6 1.5 1.52 1,927,194
12/10/2013 1.5 1.58 1.47 1.49 1,170,223
12/09/2013 1.56 1.56 1.46 1.5 926,191
12/06/2013 1.61 1.65 1.47 1.55 2,101,963
12/05/2013 1.78 1.82 1.62 1.65 3,230,332
12/04/2013 1.6 2.15 1.58 1.8 24,578,770
12/03/2013 1.4 1.46 1.32 1.4399 791,490
12/02/2013 1.41 1.4201 1.38 1.41 162,022
11/29/2013 1.43 1.43 1.39 1.39 191,224
11/27/2013 1.39 1.47 1.36 1.42 400,535
11/26/2013 1.39 1.41 1.38 1.41 177,728
11/25/2013 1.33 1.42 1.29 1.38 500,915
11/22/2013 1.41 1.4199 1.22 1.36 1,853,938
11/21/2013 1.454 1.454 1.41 1.41 104,120
11/20/2013 1.43 1.44 1.4 1.41 116,364
11/19/2013 1.45 1.5 1.4 1.43 314,343
11/18/2013 1.5 1.5 1.42 1.48 123,065
11/15/2013 1.46 1.5 1.38 1.48 713,760
11/14/2013 1.48 1.51 1.36 1.49 557,761
11/13/2013 1.45 1.52 1.45 1.46 289,762
11/12/2013 1.5 1.5 1.45 1.46 375,719
11/11/2013 1.55 1.55 1.47 1.5 399,944
11/08/2013 1.68 1.69 1.51 1.53 1,417,160
11/07/2013 1.41 1.6 1.4 1.6 3,271,127
11/06/2013 1.49 1.49 1.37 1.4 831,393
11/05/2013 1.37 1.47 1.35 1.4 668,017
11/04/2013 1.36 1.4101 1.35 1.38 129,095
11/01/2013 1.34 1.37 1.3 1.36 328,126
10/31/2013 1.44 1.4401 1.31 1.36 657,876
10/30/2013 1.56 1.56 1.42 1.445 602,862
10/29/2013 1.58 1.62 1.5 1.53 716,013
10/28/2013 1.61 1.61 1.55 1.56 313,796
10/25/2013 1.6 1.63 1.56 1.58 692,187
10/24/2013 1.54 1.61 1.54 1.56 620,230
10/23/2013 1.53 1.5702 1.53 1.54 363,581
10/22/2013 1.56 1.58 1.53 1.55 340,110
10/21/2013 1.6 1.6 1.52 1.55 606,484
10/18/2013 1.66 1.68 1.57 1.6 710,524
10/17/2013 1.64 1.69 1.6 1.66 555,156
10/16/2013 1.55 1.7 1.54 1.64 1,178,686
10/15/2013 1.57 1.57 1.51 1.55 627,476
10/14/2013 1.55 1.57 1.51 1.56 293,595
10/11/2013 1.6 1.61 1.51 1.54 694,105
10/10/2013 1.53 1.62 1.48 1.53 1,194,269
10/09/2013 1.55 1.59 1.4 1.53 1,877,440
10/08/2013 1.71 1.71 1.51 1.51 1,335,163
10/07/2013 1.63 1.76 1.59 1.68 1,688,805
10/04/2013 1.59 1.65 1.55 1.63 483,860
10/03/2013 1.66 1.79 1.52 1.6 3,522,048
10/02/2013 1.55 1.66 1.54 1.649 1,809,241
10/01/2013 1.66 1.67 1.51 1.53 1,779,321
09/30/2013 1.47 1.62 1.43 1.6 3,517,718
09/27/2013 1.41 1.47 1.41 1.46 1,147,893
09/26/2013 1.44 1.47 1.4 1.4 582,689
09/25/2013 1.42 1.46 1.4117 1.44 626,804
09/24/2013 1.41 1.45 1.39 1.41 628,816
09/23/2013 1.47 1.48 1.37 1.405 1,323,161
09/20/2013 1.47 1.53 1.45 1.45 2,935,611
09/19/2013 1.39 1.49 1.37 1.45 2,082,171
09/18/2013 1.39 1.4 1.37 1.39 97,656
09/17/2013 1.389 1.41 1.37 1.38 176,147
09/16/2013 1.4 1.4 1.36 1.37 134,339
09/13/2013 1.38 1.3937 1.35 1.39 108,147
09/12/2013 1.37 1.4 1.37 1.37 103,069
09/11/2013 1.39 1.41 1.35 1.37 109,892
09/10/2013 1.41 1.42 1.35 1.39 299,719
09/09/2013 1.41 1.45 1.38 1.39 680,567
09/06/2013 1.32 1.41 1.32 1.39 352,264
09/05/2013 1.32 1.34 1.31 1.34 94,868
09/04/2013 1.32 1.35 1.3 1.35 67,348
09/03/2013 1.32 1.36 1.31 1.33 40,460
08/30/2013 1.34 1.34 1.29 1.31 68,646
08/29/2013 1.33 1.331 1.29 1.31 78,562
08/28/2013 1.3 1.32 1.3 1.31 47,542
08/27/2013 1.33 1.3799 1.3 1.31 130,001
08/26/2013 1.35 1.3501 1.32 1.34 35,311
08/23/2013 1.37 1.37 1.33 1.34 123,944
08/22/2013 1.34 1.3699 1.34 1.34 88,386
08/21/2013 1.34 1.34 1.3 1.34 187,703
08/20/2013 1.34 1.35 1.31 1.34 72,096
08/19/2013 1.35 1.375 1.3299 1.345 124,982
08/16/2013 1.33 1.37 1.31 1.34 152,558
08/15/2013 1.33 1.35 1.3 1.33 135,227
08/14/2013 1.38 1.38 1.33 1.35 179,694
08/13/2013 1.38 1.41 1.3701 1.39 133,540
08/12/2013 1.38 1.41 1.36 1.38 129,456
08/09/2013 1.42 1.44 1.38 1.38 176,792
08/08/2013 1.43 1.43 1.39 1.41 397,997
08/07/2013 1.46 1.5 1.38 1.42 1,499,956
08/06/2013 1.405 1.46 1.36 1.45 615,920
08/05/2013 1.41 1.42 1.35 1.4 212,291
08/02/2013 1.4 1.41 1.4 1.4 76,014
08/01/2013 1.42 1.42 1.34 1.4 410,458
07/31/2013 1.42 1.43 1.4 1.4 143,308
07/30/2013 1.41 1.42 1.4 1.4001 217,723
07/29/2013 1.4 1.43 1.4 1.4 128,478
07/26/2013 1.37 1.4101 1.37 1.4 162,620
07/25/2013 1.45 1.46 1.34 1.38 638,834
07/24/2013 1.4 1.52 1.4 1.44 1,692,734
07/23/2013 1.43 1.43 1.38 1.4 213,792
07/22/2013 1.43 1.43 1.4 1.41 136,069
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?