ABIO - ARCA biopharma, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20206.816.406.206.266.2636,165
Jul 06, 20206.816.856.306.436.43423,800
Jul 02, 20206.706.886.646.746.74118,500
Jul 01, 20206.626.806.526.716.71181,600
Jun 30, 20206.666.876.556.626.62131,700
Jun 29, 20206.847.206.556.706.70244,600
Jun 26, 20207.107.286.756.856.85219,600
Jun 25, 20206.767.396.687.007.00256,600
Jun 24, 20207.127.166.746.956.95206,300
Jun 23, 20207.777.787.027.147.14227,700
Jun 22, 20206.897.756.847.527.52679,100
Jun 19, 20206.947.196.806.956.95147,400
Jun 18, 20207.027.306.816.966.96210,900
Jun 17, 20207.127.347.067.147.14103,000
Jun 16, 20207.187.457.117.167.16275,700
Jun 15, 20207.037.517.037.137.13400,800
Jun 12, 20207.557.557.017.177.17213,500
Jun 11, 20208.038.037.067.217.21322,700
Jun 10, 20208.129.957.168.088.081,911,700
Jun 09, 20208.258.367.898.008.00308,000
Jun 08, 20208.268.467.638.308.30520,200
Jun 05, 20207.969.437.518.558.55738,700
Jun 04, 20208.398.507.758.058.05425,600
Jun 03, 20209.009.048.518.608.60419,000
Jun 02, 20209.469.478.839.099.09607,900
Jun 01, 202010.1710.259.109.209.202,066,800
May 29, 202013.9015.0011.9412.6012.605,494,300
May 28, 20208.8222.007.4219.2119.2183,480,200
May 27, 20203.873.973.673.953.955,000
May 26, 20203.983.983.813.963.966,700
May 22, 20203.823.863.733.833.839,200
May 21, 20203.863.863.763.783.783,900
May 20, 20203.783.803.713.783.786,300
May 19, 20203.793.823.703.803.804,300
May 18, 20203.693.793.693.733.7313,600
May 15, 20203.843.843.633.773.778,400
May 14, 20203.753.873.513.863.8612,000
May 13, 20204.024.023.683.753.7510,100
May 12, 20203.893.973.823.963.9613,000
May 11, 20204.004.003.803.983.985,500
May 08, 20203.983.983.783.983.9815,000
May 07, 20204.194.193.763.973.9710,800
May 06, 20203.893.933.723.893.8916,700
May 05, 20203.963.963.733.793.7911,000
May 04, 20203.593.723.533.723.7214,500
May 01, 20203.553.673.203.533.537,200
Apr 30, 20203.784.263.663.663.6641,900
Apr 29, 20203.463.783.463.693.6913,600
Apr 28, 20203.883.883.263.463.4660,900
Apr 27, 20203.894.023.703.853.8511,900
Apr 24, 20204.144.253.903.983.9810,700
Apr 23, 20203.994.133.864.134.138,800
Apr 22, 20204.224.223.713.823.8223,200
Apr 21, 20204.124.423.803.983.9820,900
Apr 20, 20204.614.674.104.284.2825,800
Apr 17, 20205.355.354.264.594.5958,500
Apr 16, 20204.555.454.454.864.86117,900
Apr 15, 20203.874.503.784.324.3292,900
Apr 14, 20203.503.903.503.743.7433,400
Apr 13, 20203.233.463.033.393.3927,900
Apr 09, 20203.033.262.953.003.0038,800
Apr 08, 20202.902.902.762.882.887,700
Apr 07, 20202.842.852.632.762.7615,000
Apr 06, 20202.883.022.822.842.8424,100
Apr 03, 20202.802.872.802.842.8410,800
Apr 02, 20202.732.822.672.822.823,500
Apr 01, 20202.722.842.612.692.6910,900
Mar 31, 20202.732.852.712.792.799,400
Mar 30, 20202.602.782.522.682.683,700
Mar 27, 20202.712.792.552.632.637,200
Mar 26, 20202.702.742.612.722.7213,300
Mar 25, 20202.652.902.522.552.5523,300
Mar 24, 20202.652.752.512.602.607,300
Mar 23, 20202.642.642.512.542.546,300
Mar 20, 20202.662.702.602.602.607,800
Mar 19, 20202.212.582.212.582.5811,400
Mar 18, 20202.502.592.302.322.3212,500
Mar 17, 20202.702.702.462.502.5010,200
Mar 16, 20202.712.712.452.452.4527,800
Mar 13, 20203.003.142.702.702.7043,800
Mar 12, 20203.123.133.003.013.0141,800
Mar 11, 20203.253.423.123.193.1911,100
Mar 10, 20203.453.463.153.313.3120,000
Mar 09, 20204.004.003.383.393.3932,100
Mar 06, 20204.034.033.693.803.8036,800
Mar 05, 20203.803.803.673.673.679,000
Mar 04, 20203.893.893.703.833.8325,600
Mar 03, 20203.793.793.403.703.7023,600
Mar 02, 20203.833.903.513.843.8437,800
Feb 28, 20203.263.743.263.743.7473,400
Feb 27, 20203.553.553.113.263.26131,400
Feb 26, 20204.214.364.084.134.1322,200
Feb 25, 20204.504.504.144.144.1419,900
Feb 24, 20204.154.494.074.364.3632,700
Feb 21, 20204.804.803.934.264.26180,900
Feb 20, 20205.215.214.804.904.9062,700
Feb 19, 20205.555.554.925.205.2086,100
Feb 18, 20205.465.525.355.355.3514,700
Feb 14, 20205.455.535.455.535.534,300
Feb 13, 20205.365.505.355.485.4810,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...