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

Arch Biopartners Inc (TSV: ARCH )

1.690 -0.020 (-1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Feb 28, 2018 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Feb 27, 2018 0.5700 0.6300 0.5700 0.6100 102,055 +0.04(+7.02%)
Feb 26, 2018 0.5800 0.5800 0.5600 0.5700 8,000 -0.02(-3.39%)
Feb 23, 2018 0.6200 0.6200 0.5900 0.5900 16,805 +0.00(+0.00%)
Feb 22, 2018 0.5900 0.6000 0.5800 0.5900 22,500 +0.01(+1.72%)
Feb 21, 2018 0.5600 0.5800 0.5600 0.5800 13,500 +0.03(+5.45%)
Feb 20, 2018 0.5600 0.5600 0.5500 0.5500 6,900 -0.01(-1.79%)
Feb 16, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Feb 15, 2018 0.4800 0.5700 0.4800 0.5700 76,000 +0.10(+21.28%)
Feb 14, 2018 0.4950 0.4950 0.4700 0.4700 54,500 -0.02(-4.08%)
Feb 13, 2018 0.4950 0.5000 0.4700 0.4900 36,250 -0.01(-2.00%)
Feb 12, 2018 0.6000 0.6000 0.4950 0.5000 82,980 -0.10(-16.67%)
Feb 09, 2018 0.5700 0.6100 0.4900 0.6000 191,900 +0.03(+5.26%)
Feb 08, 2018 0.5800 0.5800 0.5700 0.5700 17,500 +0.00(+0.00%)
Feb 07, 2018 0.5800 0.5700 0.5700 9,000 -0.01(-1.72%)
Feb 06, 2018 0.5800 0.5800 0.5700 0.5800 9,000 -0.01(-1.69%)
Feb 05, 2018 0.5900 0.5900 0.5900 0.5900 655 +0.00(+0.00%)
Feb 02, 2018 0.5700 0.5900 0.5600 0.5900 12,349 +0.01(+1.72%)
Feb 01, 2018 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Jan 31, 2018 0.5800 0.5800 0.5800 0.5800 2,500 +0.01(+1.75%)
Jan 30, 2018 0.6000 0.6000 0.5500 0.5700 27,550 -0.03(-5.00%)
Jan 29, 2018 0.6100 0.6100 0.5800 0.6000 24,167 +0.01(+1.69%)
Jan 26, 2018 0.6500 0.6900 0.5600 0.5900 243,957 -0.03(-4.84%)
Jan 25, 2018 0.5300 0.6300 0.5300 0.6200 105,623 +0.10(+19.23%)
Jan 24, 2018 0.5200 0.5200 0.5200 0.5200 19,500 +0.00(+0.00%)
Jan 23, 2018 0.5100 0.5200 0.5100 0.5200 17,440 +0.02(+4.00%)
Jan 19, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jan 18, 2018 0.5000 0.5000 0.4900 0.4900 23,000 +0.00(+0.00%)
Jan 17, 2018 0.4800 0.4900 0.4800 0.4900 13,000 -0.01(-2.00%)
Jan 16, 2018 0.5000 0.5100 0.5000 0.5000 4,500 +0.02(+4.17%)
Jan 15, 2018 0.5000 0.5000 0.4800 0.4800 19,500 -0.02(-4.00%)
Jan 12, 2018 0.4800 0.5000 0.4800 0.5000 14,480 +0.03(+6.38%)
Jan 11, 2018 0.4800 0.5000 0.4700 0.4700 54,000 +0.00(+0.00%)
Jan 10, 2018 0.4600 0.4800 0.4550 0.4700 38,600 +0.02(+4.44%)
Jan 09, 2018 0.4600 0.4700 0.4500 0.4500 25,000 -0.01(-2.17%)
Jan 08, 2018 0.4700 0.4700 0.4600 0.4600 29,557 +0.00(+0.00%)
Jan 05, 2018 0.4600 0.4600 0.4600 0.4600 3,000 +0.01(+1.10%)
Jan 04, 2018 0.4550 0.4550 0.4550 0.4550 2,000 +0.01(+1.11%)
Jan 03, 2018 0.4550 0.4550 0.4500 0.4500 5,000 +0.01(+2.27%)
Jan 02, 2018 0.4600 0.4600 0.4400 0.4400 22,000 -0.02(-4.35%)
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%)
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.