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, 2020 0.7800 0.8500 0.7800 0.8500 27,500 +0.05(+6.25%)
Feb 27, 2020 0.8300 0.8300 0.8000 0.8000 3,000 -0.03(-3.61%)
Feb 26, 2020 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Feb 25, 2020 0.8400 0.8400 0.8300 0.8300 7,056 -0.01(-1.19%)
Feb 24, 2020 0.8400 0.8400 0.8400 0.8400 3,000 -0.01(-1.18%)
Feb 21, 2020 0.8500 0.8500 0.8500 0.8500 16,000 +0.03(+3.66%)
Feb 20, 2020 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Feb 13, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 12, 2020 0.8100 0.8500 0.8000 0.8200 43,500 +0.02(+2.50%)
Feb 11, 2020 0.8400 0.8400 0.8000 0.8000 14,500 -0.05(-5.88%)
Feb 10, 2020 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Feb 07, 2020 0.8600 0.8600 0.8400 0.8500 15,000 +0.00(+0.00%)
Feb 06, 2020 0.8600 0.8600 0.8500 0.8500 3,000 -0.01(-1.16%)
Feb 05, 2020 0.8800 0.8800 0.8600 0.8600 5,500 -0.03(-3.37%)
Feb 04, 2020 0.8800 0.8900 0.8700 0.8900 4,333 +0.01(+1.14%)
Feb 03, 2020 0.8600 0.8800 0.8500 0.8800 5,200 +0.02(+2.33%)
Jan 31, 2020 0.8800 0.8800 0.8600 0.8600 6,000 -0.02(-2.27%)
Jan 30, 2020 0.8800 0.8800 0.8800 0.8800 5,000 +0.00(+0.00%)
Jan 29, 2020 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Jan 28, 2020 0.8800 0.8800 0.8600 0.8800 7,000 +0.00(+0.00%)
Jan 27, 2020 0.8800 0.9100 0.8700 0.8800 5,500 +0.00(+0.00%)
Jan 23, 2020 0.8800 0.8800 0.8800 0 -0.04(-4.35%)
Jan 22, 2020 0.9200 0.9200 0.9200 0.9200 2,500 -0.02(-2.13%)
Jan 17, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 16, 2020 0.9500 0.9500 0.9400 0.9400 4,000 +0.00(+0.00%)
Jan 15, 2020 0.9100 0.9400 0.9100 0.9400 6,000 +0.02(+2.17%)
Jan 14, 2020 0.9300 0.9500 0.9200 0.9200 18,310 -0.03(-3.16%)
Jan 13, 2020 0.9700 0.9700 0.9300 0.9500 16,800 -0.02(-2.06%)
Jan 10, 2020 0.9700 0.9700 0.9700 0.9700 2,000 +0.01(+1.04%)
Jan 09, 2020 0.9600 0.9600 0.9500 0.9600 24,000 +0.01(+1.05%)
Jan 08, 2020 0.9700 0.9700 0.9400 0.9500 17,500 +0.00(+0.00%)
Jan 07, 2020 0.9400 0.9600 0.9400 0.9500 53,250 +0.02(+2.15%)
Jan 06, 2020 0.9600 0.9600 0.9300 0.9300 10,400 -0.02(-2.11%)
Jan 03, 2020 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Jan 02, 2020 0.9800 0.9800 0.9400 0.9500 21,900 -0.02(-2.06%)
Dec 31, 2019 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Dec 30, 2019 0.9800 0.9800 0.9800 0.9800 3,000 -0.01(-1.01%)
Dec 27, 2019 0.9700 0.9900 0.9500 0.9900 8,000 +0.01(+1.02%)
Dec 24, 2019 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Dec 23, 2019 0.9800 0.9800 0.9500 0.9500 20,125 -0.03(-3.06%)
Dec 20, 2019 0.9800 0.9800 0.9800 0.9800 6,500 -0.01(-1.01%)
Dec 19, 2019 0.9900 0.9900 0.9900 0.9900 25,000 +0.00(+0.00%)
Dec 18, 2019 0.9800 1.000 0.9600 0.9900 22,000 +0.01(+1.02%)
Dec 17, 2019 0.9800 0.9800 0.9800 0.9800 1,000 +0.01(+1.03%)
Dec 16, 2019 0.9700 0.9700 0.9700 0.9700 500 +0.00(+0.00%)
Dec 13, 2019 0.9700 0.9700 0.9700 0.9700 23,000 +0.00(+0.00%)
Dec 12, 2019 0.9900 0.9900 0.9700 0.9700 5,092 -0.03(-3.00%)
Dec 11, 2019 0.9700 1.000 0.9500 1.000 11,500 +0.03(+3.09%)
Dec 10, 2019 0.9700 0.9700 0.9700 0.9700 1,500 -0.01(-1.02%)
Dec 09, 2019 0.9800 0.9800 0.9800 0.9800 1,000 +0.00(+0.00%)
Dec 06, 2019 0.9800 0.9800 0.9800 0.9800 528 +0.00(+0.00%)
Dec 05, 2019 0.9700 0.9800 0.9700 0.9800 1,000 +0.01(+1.03%)
Dec 04, 2019 1.000 1.000 0.9500 0.9700 11,000 -0.02(-2.02%)
Dec 03, 2019 0.9800 0.9900 0.9700 0.9900 11,000 +0.01(+1.02%)
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.