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

Arch Biopartners Inc (TSV: ARCH )

1.750 +0.080 (+4.79%)
Streaming Delayed Price Updated: 4:16 PM EDT, Jun 7, 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 (%)
Dec 29, 2017 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Dec 28, 2017 0.4550 0.4550 0.4550 0.4550 5,000 +0.01(+1.11%)
Dec 22, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 21, 2017 0.4300 0.4650 0.4300 0.4500 19,500 +0.01(+2.27%)
Dec 20, 2017 0.4600 0.4600 0.4300 0.4400 23,000 -0.01(-2.22%)
Dec 19, 2017 0.4700 0.4700 0.4500 0.4500 14,000 -0.02(-4.26%)
Dec 18, 2017 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Dec 15, 2017 0.4700 0.4700 0.4650 0.4700 11,000 +0.01(+2.17%)
Dec 14, 2017 0.4600 0.4600 0.4600 0.4600 500 +0.01(+1.10%)
Dec 12, 2017 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Dec 11, 2017 0.4500 0.4500 0.4350 0.4500 26,500 -0.01(-1.10%)
Dec 08, 2017 0.4550 0.4550 0.4550 0.4550 9,000 +0.01(+1.11%)
Dec 06, 2017 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Dec 05, 2017 0.4400 0.4400 0.4400 0.4400 3,000 -0.01(-1.12%)
Dec 01, 2017 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Nov 30, 2017 0.4400 0.4400 0.4400 0.4400 3,000 -0.01(-1.12%)
Nov 29, 2017 0.4450 0.4450 0.4450 0.4450 1,000 +0.01(+1.14%)
Nov 28, 2017 0.4400 0.4400 0.4400 0.4400 5,000 -0.01(-2.22%)
Nov 27, 2017 0.4400 0.4500 0.4400 0.4500 35,000 +0.01(+2.27%)
Nov 22, 2017 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Nov 21, 2017 0.4600 0.4600 0.4400 0.4500 14,000 -0.02(-3.23%)
Nov 20, 2017 0.4600 0.4650 0.4600 0.4650 10,000 +0.01(+2.20%)
Nov 17, 2017 0.4550 0.4550 0.4550 0.4550 5,000 +0.01(+1.11%)
Nov 15, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 14, 2017 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+1.12%)
Nov 10, 2017 0.4450 0.4450 0.4450 0 +0.04(+8.54%)
Nov 09, 2017 0.4050 0.4400 0.4000 0.4100 11,000 +0.01(+2.50%)
Nov 08, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Nov 07, 2017 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-2.44%)
Nov 02, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Nov 01, 2017 0.4100 0.4100 0.4000 0.4000 6,000 -0.02(-4.76%)
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%)
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.