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

Arch Biopartners Inc (TSV: ARCH )

1.640 -0.030 (-1.80%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 3, 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 26, 2021 1.230 1.230 1.200 1.230 23,231 +0.00(+0.00%)
Feb 25, 2021 1.240 1.240 1.220 1.230 16,500 -0.02(-1.60%)
Feb 24, 2021 1.250 1.280 1.210 1.250 44,283 +0.00(+0.00%)
Feb 23, 2021 1.260 1.260 1.210 1.250 32,003 -0.01(-0.79%)
Feb 22, 2021 1.260 1.260 1.230 1.260 13,267 +0.01(+0.80%)
Feb 19, 2021 1.290 1.290 1.250 1.250 59,622 -0.03(-2.34%)
Feb 18, 2021 1.300 1.300 1.270 1.280 47,600 -0.02(-1.54%)
Feb 17, 2021 1.370 1.370 1.290 1.300 37,510 -0.05(-3.70%)
Feb 16, 2021 1.380 1.380 1.350 1.350 14,934 +0.01(+0.75%)
Feb 12, 2021 1.340 1.340 1.340 0 -0.03(-2.19%)
Feb 11, 2021 1.360 1.370 1.360 1.370 9,200 +0.01(+0.74%)
Feb 10, 2021 1.360 1.360 1.350 1.360 8,862 +0.01(+0.74%)
Feb 09, 2021 1.320 1.370 1.300 1.350 46,110 +0.02(+1.50%)
Feb 08, 2021 1.320 1.360 1.310 1.330 29,538 +0.05(+3.91%)
Feb 05, 2021 1.300 1.300 1.260 1.280 17,302 -0.03(-2.29%)
Feb 04, 2021 1.300 1.310 1.290 1.310 20,655 +0.02(+1.55%)
Feb 03, 2021 1.290 1.320 1.270 1.290 17,879 +0.03(+2.38%)
Feb 02, 2021 1.300 1.300 1.250 1.260 38,355 -0.02(-1.56%)
Feb 01, 2021 1.310 1.310 1.250 1.280 11,470 +0.00(+0.00%)
Jan 29, 2021 1.310 1.310 1.270 1.280 19,975 -0.02(-1.54%)
Jan 28, 2021 1.280 1.330 1.270 1.300 51,237 -0.03(-2.26%)
Jan 27, 2021 1.380 1.380 1.320 1.330 15,400 -0.04(-2.92%)
Jan 26, 2021 1.380 1.380 1.340 1.370 33,433 -0.01(-0.72%)
Jan 25, 2021 1.330 1.390 1.270 1.380 76,416 +0.03(+2.22%)
Jan 22, 2021 1.400 1.400 1.340 1.350 18,543 -0.05(-3.57%)
Jan 21, 2021 1.430 1.450 1.400 1.400 26,929 -0.01(-0.71%)
Jan 20, 2021 1.400 1.460 1.390 1.410 109,200 +0.01(+0.71%)
Jan 19, 2021 1.420 1.420 1.390 1.400 15,150 -0.01(-0.71%)
Jan 18, 2021 1.420 1.420 1.410 1.410 1,102 -0.02(-1.40%)
Jan 15, 2021 1.400 1.440 1.390 1.430 7,433 +0.06(+4.38%)
Jan 14, 2021 1.410 1.410 1.370 1.370 32,557 -0.03(-2.14%)
Jan 13, 2021 1.430 1.430 1.400 1.400 20,400 -0.01(-0.71%)
Jan 12, 2021 1.400 1.440 1.400 1.410 46,900 +0.02(+1.44%)
Jan 11, 2021 1.400 1.400 1.350 1.390 22,340 +0.00(+0.00%)
Jan 08, 2021 1.380 1.390 1.350 1.390 28,720 +0.00(+0.00%)
Jan 07, 2021 1.400 1.400 1.360 1.390 7,925 +0.00(+0.00%)
Jan 06, 2021 1.440 1.440 1.390 1.390 6,630 -0.05(-3.47%)
Jan 05, 2021 1.430 1.460 1.250 1.440 56,900 -0.01(-0.69%)
Jan 04, 2021 1.470 1.500 1.450 1.450 32,080 -0.04(-2.68%)
Dec 31, 2020 1.490 1.490 1.490 0 +0.09(+6.43%)
Dec 30, 2020 1.420 1.440 1.400 1.400 14,888 -0.02(-1.41%)
Dec 29, 2020 1.430 1.430 1.390 1.420 41,764 +0.00(+0.00%)
Dec 24, 2020 1.420 1.420 1.420 0 -0.05(-3.40%)
Dec 23, 2020 1.490 1.490 1.440 1.470 44,800 +0.00(+0.00%)
Dec 22, 2020 1.550 1.550 1.470 1.470 34,247 -0.02(-1.34%)
Dec 21, 2020 1.490 1.490 1.430 1.490 85,600 +0.08(+5.67%)
Dec 18, 2020 1.460 1.470 1.400 1.410 76,471 -0.05(-3.42%)
Dec 17, 2020 1.570 1.570 1.420 1.460 99,330 -0.09(-5.81%)
Dec 16, 2020 1.700 1.700 1.400 1.550 162,554 -0.07(-4.32%)
Dec 15, 2020 1.410 1.680 1.410 1.620 361,481 +0.21(+14.89%)
Dec 14, 2020 1.390 1.410 1.370 1.410 23,400 -0.01(-0.70%)
Dec 11, 2020 1.460 1.470 1.380 1.420 22,300 -0.03(-2.07%)
Dec 10, 2020 1.480 1.480 1.430 1.450 26,368 -0.02(-1.36%)
Dec 09, 2020 1.480 1.480 1.450 1.470 7,200 +0.00(+0.00%)
Dec 08, 2020 1.460 1.470 1.430 1.470 30,650 +0.01(+0.68%)
Dec 07, 2020 1.470 1.470 1.450 1.460 10,005 -0.01(-0.68%)
Dec 04, 2020 1.510 1.510 1.470 1.470 14,800 -0.04(-2.65%)
Dec 03, 2020 1.500 1.520 1.500 1.510 7,900 +0.03(+2.03%)
Dec 02, 2020 1.500 1.520 1.460 1.480 12,642 +0.00(+0.00%)
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.