Quantcast
ABIO

ARCA biopharma, Inc. Common Stock Historical Stock Prices

$0.5999
*  
0.0011
0.18%
Get ABIO Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading ABIO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ABIO After Hours
 
 
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 15-MAY-2018 TO 15-AUG-2018

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 0.60 0.6185 0.574 0.5999 199,128
08/15/2018 0.6216 0.6216 0.5951 0.5988 126,463
08/14/2018 0.6059 0.64 0.6059 0.6216 204,798
08/13/2018 0.66 0.67 0.6 0.6101 550,324
08/10/2018 0.671 0.68 0.65 0.663 271,391
08/09/2018 0.66 0.69 0.6512 0.688 232,305
08/08/2018 0.69 0.7198 0.6531 0.6701 686,808
08/07/2018 0.7251 0.75 0.69 0.6946 860,538
08/06/2018 0.75 0.789 0.72 0.7492 883,619
08/03/2018 0.76 0.814 0.72 0.7501 1,239,023
08/02/2018 0.67 0.8949 0.658 0.7438 4,149,340
08/01/2018 0.75 0.78 0.66 0.6768 1,850,031
07/31/2018 1.2 1.28 0.7354 0.83 26,071,500
07/30/2018 0.594 0.82 0.582 0.817 4,978,784
07/27/2018 0.6092 0.6132 0.572 0.58 259,984
07/26/2018 0.63 0.6339 0.5715 0.6091 593,248
07/25/2018 0.5696 0.6406 0.566 0.6192 653,401
07/24/2018 0.5724 0.59 0.5655 0.576 168,642
07/23/2018 0.58 0.5883 0.562 0.5724 258,828
07/20/2018 0.595 0.595 0.56 0.5884 203,448
07/19/2018 0.58 0.59 0.57 0.5723 147,383
07/18/2018 0.5898 0.5898 0.561 0.58 221,272
07/17/2018 0.5857 0.6 0.5702 0.5793 161,901
07/16/2018 0.6 0.6201 0.57 0.5899 278,098
07/13/2018 0.5722 0.6099 0.5501 0.6026 245,456
07/12/2018 0.561 0.5905 0.5518 0.5753 140,178
07/11/2018 0.599 0.64 0.5501 0.56 463,719
07/10/2018 0.5575 0.61 0.5501 0.5817 660,985
07/09/2018 0.56 0.56 0.5501 0.5571 102,869
07/06/2018 0.555 0.5698 0.535 0.5478 127,643
07/05/2018 0.5568 0.57 0.545 0.56 210,799
07/03/2018 0.57 0.575 0.5225 0.54 187,456
07/02/2018 0.6 0.6 0.5426 0.5616 185,196
06/29/2018 0.6 0.6 0.5451 0.556 232,794
06/28/2018 0.54 0.63 0.5321 0.5691 943,924
06/27/2018 0.54 0.561 0.52 0.5361 608,822
06/26/2018 0.525 0.5315 0.5151 0.53 189,850
06/25/2018 0.531 0.531 0.515 0.5175 91,683
06/22/2018 0.535 0.535 0.5155 0.5315 192,320
06/21/2018 0.54 0.54 0.5201 0.5215 165,046
06/20/2018 0.525 0.535 0.5126 0.518 249,742
06/19/2018 0.5379 0.5379 0.5203 0.5209 292,586
06/18/2018 0.542 0.5679 0.5301 0.5379 366,077
06/15/2018 0.52 0.6984 0.5141 0.557 3,984,622
06/14/2018 0.5399 0.5399 0.5101 0.5112 257,838
06/13/2018 0.55 0.55 0.523 0.5291 213,699
06/12/2018 0.546 0.55 0.52 0.531 268,941
06/11/2018 0.53 0.54 0.52 0.52 112,460
06/08/2018 0.5388 0.5498 0.53 0.531 201,939
06/07/2018 0.5403 0.5698 0.5252 0.5376 271,375
06/06/2018 0.5529 0.5698 0.525 0.532 167,552
06/05/2018 0.56 0.57 0.5303 0.5401 154,039
06/04/2018 0.5671 0.5671 0.5144 0.54 303,155
06/01/2018 0.5797 0.58 0.5501 0.5574 285,322
05/31/2018 0.54 0.59 0.5113 0.556 383,123
05/30/2018 0.54 0.54 0.505 0.52 522,319
05/29/2018 0.67 0.67 0.5006 0.53 2,134,182
05/25/2018 0.638 0.66 0.601 0.63 510,561
05/24/2018 0.65 0.65 0.601 0.63 460,205
05/23/2018 0.65 0.6699 0.6001 0.652 1,197,950
05/22/2018 0.65 0.69 0.6 0.6157 1,563,586
05/21/2018 0.59 0.6557 0.56 0.6381 1,975,485
05/18/2018 0.57 0.58 0.56 0.5699 226,407
05/17/2018 0.57 0.5747 0.551 0.5677 413,172
05/16/2018 0.6 0.6 0.55 0.5614 299,352
05/15/2018 0.6 0.6187 0.56 0.563 434,002
*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?

Smart Portfolio