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

Arch Biopartners Inc (TSV: ARCH )

1.750 +0.080 (+4.79%)
Streaming Delayed Price Updated: 4:16 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 0.8900 0.9300 0.8900 0.9300 30,813 +0.05(+5.68%)
Mar 30, 2020 0.9000 0.9000 0.8700 0.8800 7,000 +0.01(+1.15%)
Mar 27, 2020 0.8800 0.8900 0.8700 0.8700 7,000 +0.01(+1.16%)
Mar 26, 2020 0.9100 0.9100 0.8400 0.8600 76,650 -0.04(-4.44%)
Mar 25, 2020 0.8800 0.9100 0.8300 0.9000 54,689 +0.03(+3.45%)
Mar 24, 2020 0.8400 0.8800 0.8400 0.8700 90,507 +0.07(+8.75%)
Mar 23, 2020 0.8400 0.8400 0.7500 0.8000 41,000 -0.04(-4.76%)
Mar 20, 2020 0.8300 0.8500 0.8300 0.8400 13,800 +0.02(+2.44%)
Mar 19, 2020 0.7800 0.8200 0.7800 0.8200 29,100 +0.05(+6.49%)
Mar 18, 2020 0.7800 0.7800 0.7400 0.7700 168,900 +0.00(+0.00%)
Mar 17, 2020 0.8000 0.8400 0.7400 0.7700 97,270 -0.03(-3.75%)
Mar 13, 2020 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Mar 12, 2020 0.7700 0.7900 0.7500 0.7900 8,500 +0.02(+2.60%)
Mar 11, 2020 0.7900 0.7900 0.7600 0.7700 22,700 -0.03(-3.75%)
Mar 10, 2020 0.8000 0.8000 0.7900 0.8000 8,750 -0.03(-3.61%)
Mar 09, 2020 0.8300 0.8300 0.8300 0.8300 4,000 -0.01(-1.19%)
Mar 06, 2020 0.8400 0.8400 0.8400 0.8400 7,135 -0.01(-1.18%)
Mar 05, 2020 0.8400 0.8500 0.8400 0.8500 9,000 +0.01(+1.19%)
Mar 04, 2020 0.8500 0.8500 0.8200 0.8400 10,700 -0.01(-1.18%)
Mar 02, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
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%)
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.