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 27, 2019 1.180 1.180 1.180 0 -0.03(-2.48%)
Feb 26, 2019 1.230 1.230 1.180 1.210 15,751 -0.01(-0.82%)
Feb 25, 2019 1.240 1.260 1.220 1.220 10,200 -0.01(-0.81%)
Feb 22, 2019 1.230 1.230 1.230 1.230 300 +0.00(+0.00%)
Feb 20, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 19, 2019 1.260 1.260 1.230 1.230 3,300 -0.03(-2.38%)
Feb 15, 2019 1.260 1.260 1.260 0 +0.01(+0.80%)
Feb 14, 2019 1.250 1.250 1.250 1.250 600 +0.01(+0.81%)
Feb 13, 2019 1.260 1.260 1.220 1.240 6,400 -0.01(-0.80%)
Feb 12, 2019 1.250 1.250 1.250 1.250 1,800 +0.00(+0.00%)
Feb 11, 2019 1.290 1.290 1.210 1.250 10,390 -0.03(-2.34%)
Feb 08, 2019 1.280 1.280 1.280 1.280 2,000 +0.04(+3.23%)
Feb 07, 2019 1.270 1.270 1.240 1.240 8,150 -0.02(-1.59%)
Feb 06, 2019 1.260 1.260 1.260 1.260 300 +0.01(+0.80%)
Feb 05, 2019 1.250 1.250 1.250 1.250 3,100 +0.02(+1.63%)
Feb 04, 2019 1.270 1.270 1.160 1.230 82,705 -0.04(-3.15%)
Jan 31, 2019 1.270 1.270 1.270 0 -0.01(-0.78%)
Jan 30, 2019 1.280 1.280 1.280 1.280 1,900 +0.02(+1.59%)
Jan 29, 2019 1.260 1.260 1.260 1.260 1,100 +0.01(+0.80%)
Jan 28, 2019 1.280 1.280 1.240 1.250 5,000 -0.03(-2.34%)
Jan 25, 2019 1.290 1.290 1.280 1.280 2,000 +0.00(+0.00%)
Jan 24, 2019 1.280 1.280 1.250 1.280 4,500 +0.00(+0.00%)
Jan 23, 2019 1.300 1.300 1.280 1.280 3,120 -0.02(-1.54%)
Jan 22, 2019 1.250 1.300 1.230 1.300 30,700 +0.04(+3.17%)
Jan 21, 2019 1.270 1.270 1.260 1.260 11,000 -0.02(-1.56%)
Jan 18, 2019 1.290 1.290 1.280 1.280 2,731 -0.01(-0.78%)
Jan 17, 2019 1.300 1.300 1.290 1.290 2,000 +0.04(+3.20%)
Jan 15, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 14, 2019 1.210 1.300 1.150 1.250 47,000 +0.00(+0.00%)
Jan 11, 2019 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Jan 10, 2019 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Jan 09, 2019 1.250 1.250 1.250 1.250 1,000 +0.01(+0.81%)
Jan 08, 2019 1.210 1.240 1.210 1.240 12,100 +0.05(+4.20%)
Jan 04, 2019 1.190 1.190 1.190 0 -0.05(-4.03%)
Jan 03, 2019 1.240 1.240 1.240 1.240 1,000 -0.04(-3.13%)
Jan 02, 2019 1.300 1.300 1.280 1.280 2,000 -0.03(-2.29%)
Dec 28, 2018 1.310 1.310 1.310 0 -0.01(-0.76%)
Dec 27, 2018 1.340 1.340 1.320 1.320 5,000 -0.01(-0.75%)
Dec 24, 2018 1.330 1.330 1.330 0 +0.00(+0.00%)
Dec 21, 2018 1.090 1.350 1.050 1.330 63,500 +0.28(+26.67%)
Dec 20, 2018 1.240 1.260 1.050 1.050 47,400 -0.19(-15.32%)
Dec 19, 2018 1.350 1.350 1.240 1.240 46,275 -0.10(-7.46%)
Dec 18, 2018 1.390 1.390 1.280 1.340 42,900 -0.01(-0.74%)
Dec 17, 2018 1.420 1.420 1.340 1.350 23,900 -0.07(-4.93%)
Dec 14, 2018 1.450 1.450 1.420 1.420 14,900 -0.03(-2.07%)
Dec 13, 2018 1.500 1.500 1.450 1.450 51,350 -0.05(-3.33%)
Dec 12, 2018 1.400 1.500 1.360 1.500 93,100 +0.10(+7.14%)
Dec 11, 2018 1.370 1.400 1.370 1.400 16,521 +0.04(+2.94%)
Dec 10, 2018 1.420 1.420 1.360 1.360 13,000 -0.06(-4.23%)
Dec 07, 2018 1.430 1.430 1.420 1.420 4,000 -0.01(-0.70%)
Dec 06, 2018 1.430 1.430 1.390 1.430 22,790 -0.01(-0.69%)
Dec 05, 2018 1.440 1.440 1.440 1.440 1,000 +0.00(+0.00%)
Dec 04, 2018 1.440 1.440 1.440 1.440 1,000 +0.01(+0.70%)
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.