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

Arch Biopartners Inc (TSV: ARCH )

1.660 -0.030 (-1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2023 2.180 2.180 2.150 2.150 2,660 -0.04(-1.83%)
Feb 27, 2023 2.230 2.230 2.180 2.190 11,500 -0.01(-0.45%)
Feb 24, 2023 2.200 2.250 2.200 2.200 8,600 +0.00(+0.00%)
Feb 23, 2023 2.160 2.200 2.140 2.200 27,900 +0.04(+1.85%)
Feb 22, 2023 2.270 2.270 2.080 2.160 40,800 -0.07(-3.14%)
Feb 21, 2023 2.480 2.480 2.230 2.230 25,412 -0.25(-10.08%)
Feb 17, 2023 2.480 0 -0.06(-2.36%)
Feb 15, 2023 2.540 0 +0.00(+0.00%)
Feb 14, 2023 2.560 2.560 2.540 2.540 2,101 -0.02(-0.78%)
Feb 13, 2023 2.630 2.630 2.560 2.560 3,800 -0.07(-2.66%)
Feb 10, 2023 2.620 2.630 2.570 2.630 24,900 +0.00(+0.00%)
Feb 09, 2023 2.590 2.630 2.590 2.630 53,100 +0.01(+0.38%)
Feb 08, 2023 2.650 2.650 2.620 2.620 1,600 -0.03(-1.13%)
Feb 07, 2023 2.660 2.660 2.630 2.650 9,375 -0.01(-0.38%)
Feb 06, 2023 2.680 2.680 2.620 2.660 8,730 -0.03(-1.12%)
Feb 03, 2023 2.730 2.730 2.680 2.690 5,200 -0.04(-1.47%)
Feb 02, 2023 2.740 2.740 2.650 2.730 22,205 -0.01(-0.36%)
Feb 01, 2023 2.760 2.760 2.740 2.740 5,160 -0.03(-1.08%)
Jan 31, 2023 2.770 2.770 2.770 2.770 500 +0.02(+0.73%)
Jan 30, 2023 2.750 2.770 2.750 2.750 1,500 +0.00(+0.00%)
Jan 27, 2023 2.740 2.770 2.730 2.750 10,000 +0.04(+1.48%)
Jan 26, 2023 2.620 2.710 2.550 2.710 24,817 +0.09(+3.44%)
Jan 25, 2023 2.780 2.780 2.620 2.620 39,933 -0.16(-5.76%)
Jan 24, 2023 2.800 2.800 2.780 2.780 6,509 -0.02(-0.71%)
Jan 23, 2023 2.810 2.820 2.800 2.800 9,400 -0.02(-0.71%)
Jan 20, 2023 2.860 2.870 2.820 2.820 19,003 -0.04(-1.40%)
Jan 19, 2023 2.900 2.900 2.830 2.860 5,727 +0.00(+0.00%)
Jan 18, 2023 2.950 2.980 2.850 2.860 18,850 -0.09(-3.05%)
Jan 17, 2023 2.980 2.980 2.930 2.950 3,511 -0.03(-1.01%)
Jan 16, 2023 3.030 3.030 2.950 2.980 4,550 -0.04(-1.32%)
Jan 13, 2023 2.920 3.020 2.900 3.020 19,165 +0.10(+3.42%)
Jan 12, 2023 2.850 2.920 2.850 2.920 14,100 +0.09(+3.18%)
Jan 11, 2023 2.770 2.860 2.740 2.830 27,950 +0.06(+2.17%)
Jan 10, 2023 2.770 2.790 2.750 2.770 10,500 +0.00(+0.00%)
Jan 09, 2023 2.760 2.800 2.740 2.770 18,105 +0.01(+0.36%)
Jan 06, 2023 2.730 2.760 2.730 2.760 34,628 +0.02(+0.73%)
Jan 05, 2023 2.740 2.750 2.740 2.740 12,150 +0.00(+0.00%)
Jan 04, 2023 2.760 2.810 2.710 2.740 14,251 -0.06(-2.14%)
Jan 03, 2023 2.800 2.810 2.800 2.800 8,502 -0.01(-0.36%)
Dec 30, 2022 2.810 0 +0.06(+2.18%)
Dec 29, 2022 2.750 2.750 2.740 2.750 2,900 +0.05(+1.85%)
Dec 28, 2022 2.740 2.750 2.700 2.700 12,660 -0.02(-0.74%)
Dec 23, 2022 2.720 0 -0.09(-3.20%)
Dec 22, 2022 2.820 2.820 2.810 2.810 1,522 -0.03(-1.06%)
Dec 21, 2022 2.790 2.880 2.770 2.840 15,800 +0.10(+3.65%)
Dec 20, 2022 2.790 2.790 2.650 2.740 16,800 -0.06(-2.14%)
Dec 19, 2022 2.860 2.860 2.800 2.800 25,360 -0.09(-3.11%)
Dec 16, 2022 2.890 2.890 2.890 2.890 106 +0.00(+0.00%)
Dec 15, 2022 2.850 2.890 2.830 2.890 2,831 -0.03(-1.03%)
Dec 14, 2022 2.920 2.920 2.860 2.920 4,400 -0.01(-0.34%)
Dec 13, 2022 2.900 2.940 2.900 2.930 2,538 +0.00(+0.00%)
Dec 12, 2022 2.850 2.930 2.850 2.930 5,311 +0.01(+0.34%)
Dec 09, 2022 2.900 2.920 2.850 2.920 20,072 +0.07(+2.46%)
Dec 08, 2022 2.850 2.850 2.700 2.850 40,602 +0.01(+0.35%)
Dec 07, 2022 2.760 2.930 2.760 2.840 25,185 -0.11(-3.73%)
Dec 06, 2022 2.940 2.990 2.940 2.950 10,288 +0.07(+2.43%)
Dec 05, 2022 2.910 2.910 2.860 2.880 1,402 +0.00(+0.00%)
Dec 02, 2022 2.900 2.950 2.860 2.880 12,404 -0.04(-1.37%)
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.