Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Biopartners Inc (TSV: ARCH )

1.670 -0.020 (-1.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.500 1.500 1.460 1.460 3,800 -0.04(-2.67%)
Jan 30, 2024 1.560 1.560 1.490 1.500 24,600 -0.06(-3.85%)
Jan 29, 2024 1.580 1.580 1.550 1.560 8,770 -0.01(-0.64%)
Jan 26, 2024 1.600 1.600 1.560 1.570 9,165 -0.01(-0.63%)
Jan 25, 2024 1.540 1.590 1.540 1.580 44,700 +0.05(+3.27%)
Jan 24, 2024 1.530 1.550 1.510 1.530 11,016 +0.03(+2.00%)
Jan 23, 2024 1.520 1.520 1.480 1.500 11,800 -0.02(-1.32%)
Jan 22, 2024 1.470 1.520 1.470 1.520 11,000 +0.02(+1.33%)
Jan 19, 2024 1.540 1.540 1.500 1.500 13,300 -0.03(-1.96%)
Jan 18, 2024 1.530 1.550 1.530 1.530 8,800 +0.01(+0.66%)
Jan 17, 2024 1.540 1.540 1.480 1.520 17,400 -0.01(-0.65%)
Jan 16, 2024 1.520 1.540 1.520 1.530 7,900 +0.03(+2.00%)
Jan 15, 2024 1.510 1.510 1.460 1.500 17,860 +0.01(+0.67%)
Jan 12, 2024 1.510 1.510 1.470 1.490 12,429 +0.00(+0.00%)
Jan 11, 2024 1.440 1.510 1.440 1.490 14,752 +0.05(+3.47%)
Jan 10, 2024 1.410 1.440 1.400 1.440 54,700 +0.06(+4.35%)
Jan 09, 2024 1.440 1.440 1.370 1.380 19,000 -0.05(-3.50%)
Jan 08, 2024 1.450 1.450 1.390 1.430 19,150 -0.01(-0.69%)
Jan 05, 2024 1.460 1.460 1.440 1.440 5,800 -0.01(-0.69%)
Jan 04, 2024 1.460 1.460 1.440 1.450 13,528 +0.00(+0.00%)
Jan 03, 2024 1.490 1.490 1.450 1.450 7,100 +0.00(+0.00%)
Jan 02, 2024 1.470 1.500 1.450 1.450 25,196 -0.03(-2.03%)
Dec 29, 2023 1.480 0 +0.05(+3.50%)
Dec 28, 2023 1.470 1.470 1.430 1.430 8,900 -0.02(-1.38%)
Dec 27, 2023 1.470 1.480 1.410 1.450 16,238 +0.00(+0.00%)
Dec 22, 2023 1.450 0 -0.05(-3.33%)
Dec 21, 2023 1.400 1.500 1.310 1.500 42,295 +0.10(+7.14%)
Dec 20, 2023 1.480 1.480 1.390 1.400 20,900 -0.05(-3.45%)
Dec 19, 2023 1.480 1.490 1.450 1.450 12,310 -0.02(-1.36%)
Dec 18, 2023 1.470 1.510 1.450 1.470 50,101 +0.02(+1.38%)
Dec 15, 2023 1.480 1.480 1.430 1.450 43,601 +0.00(+0.00%)
Dec 14, 2023 1.500 1.500 1.430 1.450 29,900 +0.01(+0.69%)
Dec 13, 2023 1.500 1.510 1.430 1.440 29,100 -0.06(-4.00%)
Dec 12, 2023 1.480 1.510 1.460 1.500 24,900 +0.05(+3.45%)
Dec 11, 2023 1.360 1.450 1.360 1.450 27,300 +0.04(+2.84%)
Dec 08, 2023 1.450 1.450 1.400 1.410 14,204 -0.02(-1.40%)
Dec 07, 2023 1.500 1.510 1.430 1.430 22,868 -0.08(-5.30%)
Dec 06, 2023 1.500 1.510 1.500 1.510 3,810 -0.01(-0.66%)
Dec 05, 2023 1.540 1.540 1.520 1.520 8,778 +0.02(+1.33%)
Dec 04, 2023 1.490 1.500 1.480 1.500 34,900 +0.02(+1.35%)
Dec 01, 2023 1.500 1.500 1.430 1.480 35,042 +0.07(+4.96%)
Nov 30, 2023 1.255 1.600 1.250 1.410 198,760 +0.17(+13.71%)
Nov 29, 2023 1.130 1.240 1.130 1.240 16,042 +0.11(+9.73%)
Nov 28, 2023 1.110 1.130 1.110 1.130 4,100 +0.01(+0.89%)
Nov 27, 2023 1.110 1.120 1.100 1.120 6,025 +0.00(+0.00%)
Nov 24, 2023 1.110 1.120 1.110 1.120 5,200 +0.00(+0.00%)
Nov 23, 2023 1.120 1.120 1.120 1.120 1,500 +0.01(+0.90%)
Nov 22, 2023 1.120 1.120 1.090 1.110 8,400 -0.01(-0.89%)
Nov 21, 2023 1.110 1.120 1.110 1.120 2,700 +0.03(+2.75%)
Nov 20, 2023 1.130 1.130 1.090 1.090 6,900 -0.03(-2.68%)
Nov 17, 2023 1.120 1.130 1.100 1.120 9,100 +0.01(+0.90%)
Nov 16, 2023 1.090 1.110 1.090 1.110 4,604 +0.05(+4.72%)
Nov 15, 2023 1.130 1.130 1.050 1.060 16,206 -0.06(-5.36%)
Nov 14, 2023 1.030 1.150 1.020 1.120 30,903 +0.09(+8.74%)
Nov 13, 2023 1.030 1.030 1.020 1.030 4,200 +0.02(+1.98%)
Nov 10, 2023 1.010 1.020 1.010 1.010 16,200 -0.01(-0.98%)
Nov 09, 2023 1.020 1.020 1.000 1.020 7,300 +0.01(+0.99%)
Nov 08, 2023 1.030 1.030 1.010 1.010 4,750 -0.01(-0.98%)
Nov 07, 2023 1.020 1.020 1.020 1.020 3,602 -0.01(-0.97%)
Nov 06, 2023 1.010 1.040 1.000 1.030 6,701 +0.03(+3.00%)
Nov 03, 2023 1.020 1.040 0.9700 1.000 17,114 -0.01(-0.99%)
Nov 02, 2023 1.030 1.040 0.9900 1.010 79,466 -0.04(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.