U.S. Markets close in 2 hrs 36 mins

ARCA biopharma, Inc. (ABIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7550-0.4250 (-8.20%)
As of 1:23PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20204.96005.05004.55004.75504.75501,861,488
Sep 18, 20205.07005.25004.99005.18005.1800940,100
Sep 17, 20205.03005.18004.92005.07005.0700623,500
Sep 16, 20205.19005.20004.85005.12005.12001,386,000
Sep 15, 20205.09005.49005.02005.23005.23005,146,600
Sep 14, 20204.53004.81004.45004.78004.78001,084,200
Sep 11, 20204.61004.63004.36004.53004.5300200,800
Sep 10, 20204.56004.68004.48004.56004.5600349,300
Sep 09, 20204.44004.64004.38004.46004.4600289,300
Sep 08, 20204.29004.53004.14004.36004.3600192,400
Sep 04, 20204.60004.66003.99004.41004.4100903,900
Sep 03, 20205.09005.19004.68004.75004.7500624,700
Sep 02, 20205.14005.17004.91005.09005.0900285,600
Sep 01, 20205.31005.43005.05005.21005.2100352,600
Aug 31, 20205.05005.55005.01005.48005.4800495,700
Aug 28, 20205.06005.15004.90004.99004.9900415,300
Aug 27, 20205.34005.34004.88005.10005.1000571,000
Aug 26, 20205.62005.65005.23005.34005.3400500,700
Aug 25, 20205.48005.70005.36005.65005.6500694,600
Aug 24, 20205.63005.69005.38005.57005.5700621,800
Aug 21, 20205.67005.76005.52005.58005.5800394,200
Aug 20, 20205.59005.71005.52005.67005.6700414,400
Aug 19, 20206.00006.07005.59005.69005.6900679,300
Aug 18, 20206.00006.10005.95006.01006.0100534,400
Aug 17, 20206.05006.18005.95006.02006.0200528,500
Aug 14, 20205.90006.05005.90005.95005.9500379,400
Aug 13, 20206.20006.26005.86005.96005.96001,010,500
Aug 12, 20206.80006.89006.16006.28006.28002,692,900
Aug 11, 20206.93006.97006.70006.79006.7900963,900
Aug 10, 20206.91006.99006.67006.84006.84001,024,700
Aug 07, 20206.90006.94006.80006.88006.88001,238,200
Aug 06, 20206.64006.75006.44006.74006.7400932,500
Aug 05, 20206.79006.84006.64006.77006.7700831,300
Aug 04, 20206.76006.90006.72006.78006.7800533,100
Aug 03, 20206.97006.99006.59006.62006.62001,345,900
Jul 31, 20207.21007.25006.90007.00007.00001,415,500
Jul 30, 20207.00007.38006.80007.10007.10003,157,100
Jul 29, 20207.15007.27006.86006.90006.9000915,300
Jul 28, 20206.99007.15006.75007.00007.00001,203,900
Jul 27, 20207.05007.08006.62007.03007.0300889,000
Jul 24, 20206.60007.06006.45006.91006.9100951,800
Jul 23, 20207.12007.36006.40006.62006.62001,053,900
Jul 22, 20207.27007.49007.02007.29007.2900814,600
Jul 21, 20208.12008.24007.30007.56007.56001,222,500
Jul 20, 20207.12008.61007.10007.99007.99004,027,700
Jul 17, 20206.37007.15006.16007.06007.06004,041,800
Jul 16, 20206.52006.65006.31006.42006.4200594,400
Jul 15, 20206.83006.85006.09006.46006.4600629,400
Jul 14, 20206.93006.97006.41006.72006.7200578,600
Jul 13, 20206.70007.63006.54006.95006.95002,488,900
Jul 10, 20206.71006.76006.40006.59006.59001,321,200
Jul 09, 20207.00007.09006.51006.74006.7400998,200
Jul 08, 20206.40006.88006.21006.69006.6900797,600
Jul 07, 20206.34006.84006.20006.43006.4300371,400
Jul 06, 20206.81006.85006.30006.43006.4300423,800
Jul 02, 20206.70006.88006.64006.74006.7400118,500
Jul 01, 20206.62006.80006.52006.71006.7100181,600
Jun 30, 20206.66006.87006.55006.62006.6200131,700
Jun 29, 20206.84007.20006.55006.70006.7000244,600
Jun 26, 20207.10007.28006.75006.85006.8500219,600
Jun 25, 20206.76007.39006.68007.00007.0000256,600
Jun 24, 20207.12007.16006.74006.95006.9500206,300
Jun 23, 20207.77007.78007.02007.14007.1400227,700
Jun 22, 20206.89007.75006.84007.52007.5200679,100
Jun 19, 20206.94007.19006.80006.95006.9500147,400
Jun 18, 20207.02007.30006.81006.96006.9600210,900
Jun 17, 20207.12007.34007.06007.14007.1400103,000
Jun 16, 20207.18007.45007.11007.16007.1600275,700
Jun 15, 20207.03007.51007.03007.13007.1300400,800
Jun 12, 20207.55007.55007.01007.17007.1700213,500
Jun 11, 20208.03008.03007.06007.21007.2100322,700
Jun 10, 20208.12009.95007.16008.08008.08001,911,700
Jun 09, 20208.25008.36007.89008.00008.0000308,000
Jun 08, 20208.26008.46007.63008.30008.3000520,200
Jun 05, 20207.96009.43007.51008.55008.5500738,700
Jun 04, 20208.39008.50007.75008.05008.0500425,600
Jun 03, 20209.00009.04008.51008.60008.6000419,000
Jun 02, 20209.46009.47008.83009.09009.0900607,900
Jun 01, 202010.170010.25009.10009.20009.20002,066,800
May 29, 202013.900015.000011.940012.600012.60005,494,300
May 28, 20208.820022.00007.420019.210019.210083,480,200
May 27, 20203.87003.97003.67003.95003.95005,000
May 26, 20203.98003.98003.81003.96003.96006,700
May 22, 20203.82003.86003.73003.83003.83009,200
May 21, 20203.86003.86003.76003.78003.78003,900
May 20, 20203.78003.80003.71003.78003.78006,300
May 19, 20203.79003.82003.70003.80003.80004,300
May 18, 20203.69003.79003.69003.73003.730013,600
May 15, 20203.84003.84003.63003.77003.77008,400
May 14, 20203.75003.87003.51003.86003.860012,000
May 13, 20204.02004.02003.68003.75003.750010,100
May 12, 20203.89003.97003.82003.96003.960013,000
May 11, 20204.00004.00003.80003.98003.98005,500
May 08, 20203.98003.98003.78003.98003.980015,000
May 07, 20204.19004.19003.76003.97003.970010,800
May 06, 20203.89003.93003.72003.89003.890016,700
May 05, 20203.96003.96003.73003.79003.790011,000
May 04, 20203.59003.72003.53003.72003.720014,500
May 01, 20203.55003.67003.20003.53003.53007,200
Apr 30, 20203.78004.26003.66003.66003.660041,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...