Arch Biopartners Inc (OP: ACHFF )

1.650 +0.020 (+1.23%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.810 3.810 3.640 3.650 9,237 -0.05(-1.35%)
Nov 29, 2021 3.588 3.749 3.560 3.700 31,072 +0.09(+2.49%)
Nov 26, 2021 3.586 3.610 3.586 3.610 5,988 +0.24(+7.12%)
Nov 24, 2021 3.499 3.540 3.360 3.370 37,464 -0.03(-0.88%)
Nov 23, 2021 3.458 3.460 3.340 3.400 21,372 -0.06(-1.73%)
Nov 22, 2021 3.390 3.460 3.360 3.460 11,600 +0.19(+5.97%)
Nov 19, 2021 3.308 3.317 3.260 3.265 13,727 -0.00(-0.15%)
Nov 18, 2021 3.130 3.270 3.270 3.270 46,672 +0.09(+2.87%)
Nov 17, 2021 3.166 3.179 3.160 3.179 11,011 +0.12(+4.02%)
Nov 16, 2021 2.970 3.056 2.955 3.056 14,000 +0.07(+2.21%)
Nov 15, 2021 2.990 2.990 2.990 2.990 790 +0.11(+3.82%)
Nov 12, 2021 2.868 2.880 2.860 2.880 4,234 -0.01(-0.31%)
Nov 11, 2021 2.890 2.890 2.889 2.889 1,110 -0.06(-2.14%)
Nov 09, 2021 2.670 2.952 2.670 2.952 11,954 +0.25(+9.33%)
Nov 08, 2021 2.709 2.709 2.670 2.700 10,834 +0.13(+5.06%)
Nov 05, 2021 2.650 2.650 2.402 2.570 54,740 -0.03(-1.15%)
Nov 04, 2021 2.520 2.600 2.470 2.600 13,241 -0.01(-0.38%)
Nov 03, 2021 2.622 2.636 2.590 2.610 7,766 +0.09(+3.57%)
Nov 02, 2021 2.388 2.520 2.345 2.520 9,122 +0.22(+9.57%)
Nov 01, 2021 2.311 2.319 2.276 2.300 8,800 +0.01(+0.44%)
Oct 29, 2021 2.246 2.415 2.240 2.290 19,000 +0.04(+1.78%)
Oct 28, 2021 2.260 2.260 2.176 2.250 60,305 +0.07(+3.19%)
Oct 27, 2021 2.232 2.260 2.119 2.180 35,380 -0.06(-2.87%)
Oct 26, 2021 2.248 2.259 2.240 2.245 8,400 +0.02(+0.67%)
Oct 25, 2021 2.190 2.344 2.150 2.230 37,977 +0.13(+6.19%)
Oct 22, 2021 2.344 2.370 2.030 2.100 121,370 -0.20(-8.70%)
Oct 21, 2021 2.339 2.339 2.280 2.300 10,371 -0.02(-0.86%)
Oct 20, 2021 2.419 2.419 2.300 2.320 2,704 -0.02(-0.85%)
Oct 19, 2021 2.320 2.370 2.170 2.340 9,466 +0.24(+11.32%)
Oct 18, 2021 2.085 2.110 2.060 2.102 20,400 +0.15(+7.79%)
Oct 15, 2021 2.102 2.102 1.930 1.950 18,400 -0.16(-7.56%)
Oct 14, 2021 1.819 2.109 1.819 2.109 109,181 +0.31(+17.10%)
Oct 13, 2021 1.800 1.879 1.760 1.801 43,787 +0.06(+3.52%)
Oct 12, 2021 1.790 1.790 1.696 1.740 59,378 +0.14(+8.75%)
Oct 11, 2021 1.635 1.635 1.600 1.600 2,160 -0.07(-4.05%)
Oct 08, 2021 1.620 1.667 1.620 1.667 7,395 +0.10(+6.21%)
Oct 07, 2021 1.540 1.570 1.540 1.570 25,120 +0.05(+3.29%)
Oct 06, 2021 1.455 1.520 1.455 1.520 23,510 +0.08(+5.89%)
Oct 05, 2021 1.400 1.435 1.390 1.435 18,100 +0.06(+4.02%)
Oct 04, 2021 1.400 1.400 1.380 1.380 13,500 +0.00(+0.00%)
Oct 01, 2021 1.360 1.382 1.340 1.380 9,129 +0.02(+1.47%)
Sep 30, 2021 1.369 1.370 1.350 1.360 28,700 +0.01(+0.74%)
Sep 29, 2021 1.350 1.350 1.348 1.350 3,000 -0.02(-1.46%)
Sep 28, 2021 1.370 1.375 1.364 1.370 13,775 +0.00(+0.00%)
Sep 27, 2021 1.354 1.370 1.354 1.370 20,002 +0.00(+0.00%)
Sep 24, 2021 1.340 1.370 1.340 1.370 18,500 +0.00(+0.00%)
Sep 23, 2021 1.367 1.370 1.360 1.370 9,500 -0.01(-0.72%)
Sep 22, 2021 1.350 1.380 1.350 1.380 6,565 +0.05(+3.76%)
Sep 21, 2021 1.350 1.350 1.320 1.330 9,001 -0.02(-1.48%)
Sep 20, 2021 1.350 1.350 1.350 1.350 1,000 -0.02(-1.46%)
Sep 17, 2021 1.359 1.370 1.359 1.370 8,700 +0.00(+0.00%)
Sep 16, 2021 1.360 1.370 1.360 1.370 4,900 +0.02(+1.48%)
Sep 15, 2021 1.350 1.355 1.330 1.350 14,328 -0.02(-1.31%)
Sep 14, 2021 1.350 1.368 1.350 1.368 6,524 +0.02(+1.33%)
Sep 13, 2021 1.360 1.370 1.350 1.350 7,500 -0.03(-2.17%)
Sep 10, 2021 1.360 1.380 1.360 1.380 5,000 +0.02(+1.47%)
Sep 09, 2021 1.360 1.369 1.350 1.360 29,250 +0.03(+2.26%)
Sep 08, 2021 1.330 1.354 1.310 1.330 9,445 -0.01(-0.75%)
Sep 07, 2021 1.350 1.350 1.340 1.340 3,000 -0.04(-2.90%)
Sep 03, 2021 1.400 1.400 1.350 1.380 15,725 +0.03(+2.22%)
Sep 02, 2021 1.360 1.390 1.350 1.350 18,600 -0.04(-2.88%)
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.