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 (%)
Oct 31, 2017 0.4200 0.4200 0.4200 0.4200 4,155 +0.01(+2.44%)
Oct 30, 2017 0.4050 0.4100 0.4050 0.4100 4,000 +0.00(+0.00%)
Oct 27, 2017 0.4250 0.4250 0.4100 0.4100 13,000 -0.02(-4.65%)
Oct 26, 2017 0.4200 0.4300 0.4200 0.4300 7,000 +0.04(+10.26%)
Oct 25, 2017 0.4200 0.4200 0.3800 0.3900 64,000 -0.02(-4.88%)
Oct 24, 2017 0.4150 0.4150 0.4000 0.4100 11,000 +0.00(+0.00%)
Oct 23, 2017 0.4250 0.4250 0.4100 0.4100 10,666 -0.02(-4.65%)
Oct 20, 2017 0.4300 0.4300 0.4300 0.4300 2,000 -0.01(-1.15%)
Oct 19, 2017 0.4200 0.4350 0.4200 0.4350 19,488 +0.03(+8.75%)
Oct 18, 2017 0.4200 0.4200 0.4000 0.4000 32,624 -0.01(-3.61%)
Oct 17, 2017 0.4200 0.4300 0.4150 0.4150 7,607 -0.01(-1.19%)
Oct 16, 2017 0.4100 0.4300 0.4100 0.4200 15,833 -0.01(-1.18%)
Oct 13, 2017 0.4250 0.4250 0.4250 0.4250 8,500 +0.00(+0.00%)
Oct 12, 2017 0.4250 0.4250 0.4250 0.4250 1,000 -0.01(-1.16%)
Oct 11, 2017 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
Oct 10, 2017 0.4300 0.4300 0.4300 0.4300 2,000 +0.01(+1.18%)
Oct 06, 2017 0.4250 0.4250 0.4250 0.4250 15,000 -0.01(-1.16%)
Oct 05, 2017 0.4300 0.4300 0.4300 0.4300 4,000 +0.01(+1.18%)
Oct 04, 2017 0.4300 0.4300 0.4200 0.4250 16,000 +0.02(+4.94%)
Oct 03, 2017 0.4300 0.4350 0.3900 0.4050 43,000 -0.02(-5.81%)
Oct 02, 2017 0.4300 0.4300 0.4300 0.4300 2,500 -0.01(-1.15%)
Sep 29, 2017 0.4350 0.4350 0.4350 0.4350 5,000 +0.01(+1.16%)
Sep 28, 2017 0.3900 0.4350 0.3900 0.4300 102,300 +0.04(+10.26%)
Sep 27, 2017 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Sep 26, 2017 0.3900 0.3900 0.3900 0.3900 34,000 +0.00(+0.00%)
Sep 25, 2017 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Sep 22, 2017 0.3900 0.3900 0.3900 0.3900 13,500 +0.00(+0.00%)
Sep 21, 2017 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Sep 20, 2017 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Sep 19, 2017 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Sep 18, 2017 0.3900 0.3900 0.3900 0.3900 27,000 +0.02(+4.00%)
Sep 15, 2017 0.3800 0.3800 0.3750 0.3750 6,500 -0.01(-1.32%)
Sep 13, 2017 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Sep 12, 2017 0.3800 0.3900 0.3700 0.3700 41,575 +0.02(+5.71%)
Sep 11, 2017 0.3900 0.3900 0.3500 0.3500 33,500 -0.04(-10.26%)
Sep 08, 2017 0.4100 0.4100 0.3900 0.3900 6,000 -0.02(-4.88%)
Sep 06, 2017 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Sep 05, 2017 0.4300 0.4300 0.4200 0.4200 15,333 -0.01(-2.33%)
Aug 31, 2017 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
Aug 29, 2017 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Aug 28, 2017 0.4400 0.4400 0.4400 0.4400 4,000 +0.02(+4.76%)
Aug 25, 2017 0.4200 0.4200 0.4200 0.4200 9,000 -0.01(-1.18%)
Aug 24, 2017 0.4250 0.4250 0.4250 0.4250 1,000 +0.01(+1.19%)
Aug 21, 2017 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Aug 18, 2017 0.4500 0.4500 0.3900 0.3900 63,500 -0.07(-14.29%)
Aug 17, 2017 0.4900 0.4900 0.4550 0.4550 5,000 -0.03(-7.14%)
Aug 16, 2017 0.4900 0.4900 0.4900 0.4900 3,000 -0.01(-2.00%)
Aug 15, 2017 0.4900 0.5000 0.4700 0.5000 11,500 +0.00(+0.00%)
Aug 14, 2017 0.4800 0.5000 0.4800 0.5000 10,500 +0.05(+11.11%)
Aug 09, 2017 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Aug 08, 2017 0.4800 0.4800 0.4800 0.4800 1,500 +0.04(+9.09%)
Aug 04, 2017 0.4700 0.4750 0.4400 0.4400 51,054 -0.03(-5.38%)
Aug 02, 2017 0.4650 0.4650 0.4650 0 -0.01(-3.12%)
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.