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

Arch Biopartners Inc (TSV: ARCH )

1.670 -0.020 (-1.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Apr 30, 2024 1.840 1.900 1.560 1.790 84,744 -0.06(-3.24%)
Apr 29, 2024 1.920 1.920 1.810 1.850 12,988 -0.05(-2.63%)
Apr 26, 2024 2.060 2.060 1.900 1.900 21,760 -0.12(-5.94%)
Apr 25, 2024 2.170 2.170 2.000 2.020 23,134 -0.11(-5.16%)
Apr 24, 2024 2.230 2.230 2.110 2.130 23,200 -0.09(-4.05%)
Apr 23, 2024 2.330 2.330 2.220 2.220 25,125 -0.09(-3.90%)
Apr 22, 2024 2.330 2.370 2.290 2.310 18,630 -0.07(-2.94%)
Apr 19, 2024 2.390 2.390 2.340 2.380 14,000 +0.00(+0.00%)
Apr 18, 2024 2.390 2.400 2.350 2.380 23,812 +0.00(+0.00%)
Apr 17, 2024 2.390 2.390 2.360 2.380 8,600 +0.03(+1.28%)
Apr 16, 2024 2.390 2.390 2.350 2.350 32,610 -0.03(-1.26%)
Apr 15, 2024 2.400 2.400 2.350 2.380 11,350 +0.01(+0.42%)
Apr 12, 2024 2.370 2.400 2.360 2.370 11,700 +0.00(+0.00%)
Apr 11, 2024 2.380 2.380 2.360 2.370 5,700 +0.01(+0.42%)
Apr 10, 2024 2.410 2.410 2.350 2.360 45,900 -0.04(-1.67%)
Apr 09, 2024 2.380 2.410 2.340 2.400 67,133 +0.03(+1.27%)
Apr 08, 2024 2.380 2.410 2.370 2.370 31,523 +0.00(+0.00%)
Apr 05, 2024 2.370 2.400 2.370 2.370 13,900 +0.00(+0.00%)
Apr 04, 2024 2.410 2.410 2.370 2.370 4,701 -0.02(-0.84%)
Apr 03, 2024 2.410 2.435 2.380 2.390 47,203 +0.00(+0.00%)
Apr 02, 2024 2.430 2.430 2.360 2.390 61,500 +0.09(+3.91%)
Apr 01, 2024 2.230 2.320 2.230 2.300 38,650 +0.06(+2.68%)
Mar 28, 2024 2.240 0 +0.04(+1.82%)
Mar 27, 2024 2.410 2.410 2.200 2.200 48,817 -0.17(-7.17%)
Mar 26, 2024 2.440 2.440 2.360 2.370 13,290 -0.06(-2.47%)
Mar 25, 2024 2.450 2.470 2.430 2.430 10,820 -0.02(-0.82%)
Mar 22, 2024 2.450 2.460 2.430 2.450 11,418 -0.01(-0.41%)
Mar 21, 2024 2.490 2.490 2.430 2.460 13,246 +0.03(+1.23%)
Mar 20, 2024 2.460 2.480 2.420 2.430 16,690 -0.04(-1.62%)
Mar 19, 2024 2.550 2.550 2.360 2.470 71,456 -0.02(-0.80%)
Mar 18, 2024 2.380 2.560 2.300 2.490 180,099 +0.29(+13.18%)
Mar 15, 2024 2.010 2.200 2.010 2.200 90,210 +0.20(+10.00%)
Mar 14, 2024 1.880 2.000 1.880 2.000 42,817 +0.11(+5.82%)
Mar 13, 2024 1.820 1.890 1.790 1.890 7,818 +0.15(+8.62%)
Mar 12, 2024 1.790 1.800 1.690 1.740 22,583 -0.03(-1.69%)
Mar 11, 2024 1.750 1.770 1.750 1.770 24,729 +0.02(+1.14%)
Mar 08, 2024 1.750 1.750 1.720 1.750 19,085 +0.02(+1.16%)
Mar 07, 2024 1.560 1.750 1.555 1.730 86,600 +0.17(+10.90%)
Mar 06, 2024 1.520 1.570 1.520 1.560 15,800 +0.00(+0.00%)
Mar 05, 2024 1.560 1.560 1.540 1.560 8,700 +0.01(+0.65%)
Mar 04, 2024 1.540 1.550 1.520 1.550 12,975 +0.03(+1.97%)
Mar 01, 2024 1.510 1.530 1.500 1.520 4,045 +0.03(+2.01%)
Feb 29, 2024 1.500 1.530 1.460 1.490 40,898 +0.01(+0.68%)
Feb 28, 2024 1.600 1.600 1.480 1.480 31,100 -0.12(-7.50%)
Feb 27, 2024 1.590 1.690 1.550 1.600 70,200 +0.06(+3.90%)
Feb 26, 2024 1.530 1.540 1.520 1.540 3,764 +0.02(+1.32%)
Feb 23, 2024 1.490 1.520 1.490 1.520 15,000 +0.03(+2.01%)
Feb 22, 2024 1.470 1.510 1.410 1.490 51,000 +0.04(+2.76%)
Feb 21, 2024 1.460 1.470 1.430 1.450 15,500 +0.01(+0.69%)
Feb 20, 2024 1.380 1.440 1.380 1.440 16,650 +0.02(+1.41%)
Feb 16, 2024 1.420 0 +0.02(+1.43%)
Feb 15, 2024 1.380 1.410 1.380 1.400 12,600 +0.02(+1.45%)
Feb 14, 2024 1.410 1.410 1.370 1.380 7,300 -0.02(-1.43%)
Feb 13, 2024 1.440 1.440 1.400 1.400 5,800 -0.02(-1.41%)
Feb 12, 2024 1.460 1.470 1.420 1.420 11,747 -0.01(-0.70%)
Feb 09, 2024 1.470 1.470 1.430 1.430 8,300 -0.02(-1.38%)
Feb 08, 2024 1.420 1.470 1.380 1.450 50,500 +0.05(+3.57%)
Feb 07, 2024 1.420 1.420 1.370 1.400 14,800 +0.01(+0.72%)
Feb 06, 2024 1.440 1.440 1.380 1.390 22,745 +0.00(+0.00%)
Feb 05, 2024 1.400 1.420 1.390 1.390 9,600 -0.01(-0.71%)
Feb 02, 2024 1.460 1.460 1.370 1.400 23,417 -0.04(-2.78%)
Feb 01, 2024 1.460 1.460 1.440 1.440 3,934 -0.02(-1.37%)
Jan 31, 2024 1.500 1.500 1.460 1.460 3,800 -0.04(-2.67%)
Jan 30, 2024 1.560 1.560 1.490 1.500 24,600 -0.06(-3.85%)
Jan 29, 2024 1.580 1.580 1.550 1.560 8,770 -0.01(-0.64%)
Jan 26, 2024 1.600 1.600 1.560 1.570 9,165 -0.01(-0.63%)
Jan 25, 2024 1.540 1.590 1.540 1.580 44,700 +0.05(+3.27%)
Jan 24, 2024 1.530 1.550 1.510 1.530 11,016 +0.03(+2.00%)
Jan 23, 2024 1.520 1.520 1.480 1.500 11,800 -0.02(-1.32%)
Jan 22, 2024 1.470 1.520 1.470 1.520 11,000 +0.02(+1.33%)
Jan 19, 2024 1.540 1.540 1.500 1.500 13,300 -0.03(-1.96%)
Jan 18, 2024 1.530 1.550 1.530 1.530 8,800 +0.01(+0.66%)
Jan 17, 2024 1.540 1.540 1.480 1.520 17,400 -0.01(-0.65%)
Jan 16, 2024 1.520 1.540 1.520 1.530 7,900 +0.03(+2.00%)
Jan 15, 2024 1.510 1.510 1.460 1.500 17,860 +0.01(+0.67%)
Jan 12, 2024 1.510 1.510 1.470 1.490 12,429 +0.00(+0.00%)
Jan 11, 2024 1.440 1.510 1.440 1.490 14,752 +0.05(+3.47%)
Jan 10, 2024 1.410 1.440 1.400 1.440 54,700 +0.06(+4.35%)
Jan 09, 2024 1.440 1.440 1.370 1.380 19,000 -0.05(-3.50%)
Jan 08, 2024 1.450 1.450 1.390 1.430 19,150 -0.01(-0.69%)
Jan 05, 2024 1.460 1.460 1.440 1.440 5,800 -0.01(-0.69%)
Jan 04, 2024 1.460 1.460 1.440 1.450 13,528 +0.00(+0.00%)
Jan 03, 2024 1.490 1.490 1.450 1.450 7,100 +0.00(+0.00%)
Jan 02, 2024 1.470 1.500 1.450 1.450 25,196 -0.03(-2.03%)
Dec 29, 2023 1.480 0 +0.05(+3.50%)
Dec 28, 2023 1.470 1.470 1.430 1.430 8,900 -0.02(-1.38%)
Dec 27, 2023 1.470 1.480 1.410 1.450 16,238 +0.00(+0.00%)
Dec 22, 2023 1.450 0 -0.05(-3.33%)
Dec 21, 2023 1.400 1.500 1.310 1.500 42,295 +0.10(+7.14%)
Dec 20, 2023 1.480 1.480 1.390 1.400 20,900 -0.05(-3.45%)
Dec 19, 2023 1.480 1.490 1.450 1.450 12,310 -0.02(-1.36%)
Dec 18, 2023 1.470 1.510 1.450 1.470 50,101 +0.02(+1.38%)
Dec 15, 2023 1.480 1.480 1.430 1.450 43,601 +0.00(+0.00%)
Dec 14, 2023 1.500 1.500 1.430 1.450 29,900 +0.01(+0.69%)
Dec 13, 2023 1.500 1.510 1.430 1.440 29,100 -0.06(-4.00%)
Dec 12, 2023 1.480 1.510 1.460 1.500 24,900 +0.05(+3.45%)
Dec 11, 2023 1.360 1.450 1.360 1.450 27,300 +0.04(+2.84%)
Dec 08, 2023 1.450 1.450 1.400 1.410 14,204 -0.02(-1.40%)
Dec 07, 2023 1.500 1.510 1.430 1.430 22,868 -0.08(-5.30%)
Dec 06, 2023 1.500 1.510 1.500 1.510 3,810 -0.01(-0.66%)
Dec 05, 2023 1.540 1.540 1.520 1.520 8,778 +0.02(+1.33%)
Dec 04, 2023 1.490 1.500 1.480 1.500 34,900 +0.02(+1.35%)
Dec 01, 2023 1.500 1.500 1.430 1.480 35,042 +0.07(+4.96%)
Nov 30, 2023 1.255 1.600 1.250 1.410 198,760 +0.17(+13.71%)
Nov 29, 2023 1.130 1.240 1.130 1.240 16,042 +0.11(+9.73%)
Nov 28, 2023 1.110 1.130 1.110 1.130 4,100 +0.01(+0.89%)
Nov 27, 2023 1.110 1.120 1.100 1.120 6,025 +0.00(+0.00%)
Nov 24, 2023 1.110 1.120 1.110 1.120 5,200 +0.00(+0.00%)
Nov 23, 2023 1.120 1.120 1.120 1.120 1,500 +0.01(+0.90%)
Nov 22, 2023 1.120 1.120 1.090 1.110 8,400 -0.01(-0.89%)
Nov 21, 2023 1.110 1.120 1.110 1.120 2,700 +0.03(+2.75%)
Nov 20, 2023 1.130 1.130 1.090 1.090 6,900 -0.03(-2.68%)
Nov 17, 2023 1.120 1.130 1.100 1.120 9,100 +0.01(+0.90%)
Nov 16, 2023 1.090 1.110 1.090 1.110 4,604 +0.05(+4.72%)
Nov 15, 2023 1.130 1.130 1.050 1.060 16,206 -0.06(-5.36%)
Nov 14, 2023 1.030 1.150 1.020 1.120 30,903 +0.09(+8.74%)
Nov 13, 2023 1.030 1.030 1.020 1.030 4,200 +0.02(+1.98%)
Nov 10, 2023 1.010 1.020 1.010 1.010 16,200 -0.01(-0.98%)
Nov 09, 2023 1.020 1.020 1.000 1.020 7,300 +0.01(+0.99%)
Nov 08, 2023 1.030 1.030 1.010 1.010 4,750 -0.01(-0.98%)
Nov 07, 2023 1.020 1.020 1.020 1.020 3,602 -0.01(-0.97%)
Nov 06, 2023 1.010 1.040 1.000 1.030 6,701 +0.03(+3.00%)
Nov 03, 2023 1.020 1.040 0.9700 1.000 17,114 -0.01(-0.99%)
Nov 02, 2023 1.030 1.040 0.9900 1.010 79,466 -0.04(-3.81%)
Nov 01, 2023 1.070 1.070 1.030 1.050 15,000 +0.00(+0.00%)
Oct 31, 2023 1.080 1.080 1.040 1.050 13,500 -0.02(-1.87%)
Oct 30, 2023 1.080 1.090 1.070 1.070 7,600 -0.01(-0.93%)
Oct 27, 2023 1.080 1.080 1.080 1.080 1,405 +0.00(+0.00%)
Oct 26, 2023 1.050 1.080 1.040 1.080 14,200 +0.04(+3.85%)
Oct 25, 2023 1.070 1.070 1.040 1.040 8,500 -0.03(-2.80%)
Oct 24, 2023 1.100 1.100 1.030 1.070 26,100 -0.02(-1.83%)
Oct 23, 2023 1.110 1.110 1.090 1.090 2,800 +0.00(+0.00%)
Oct 20, 2023 1.110 1.110 1.070 1.090 10,400 +0.00(+0.00%)
Oct 19, 2023 1.090 1.110 1.080 1.090 20,710 +0.03(+2.83%)
Oct 18, 2023 1.100 1.100 1.060 1.060 9,900 -0.03(-2.75%)
Oct 17, 2023 1.110 1.110 1.090 1.090 15,510 -0.02(-1.80%)
Oct 16, 2023 1.120 1.120 1.110 1.110 7,615 -0.01(-0.89%)
Oct 13, 2023 1.090 1.140 1.070 1.120 39,801 +0.05(+4.67%)
Oct 12, 2023 1.100 1.120 1.070 1.070 13,501 -0.02(-1.83%)
Oct 11, 2023 1.100 1.110 1.080 1.090 14,001 +0.00(+0.00%)
Oct 10, 2023 1.100 1.100 1.080 1.090 8,800 +0.00(+0.00%)
Oct 06, 2023 1.090 0 +0.06(+5.83%)
Oct 05, 2023 1.040 1.050 1.030 1.030 5,600 +0.01(+0.98%)
Oct 04, 2023 1.070 1.070 1.020 1.020 11,074 +0.00(+0.00%)
Oct 03, 2023 1.230 1.230 1.020 1.020 33,400 -0.19(-15.70%)
Oct 02, 2023 1.060 1.300 1.010 1.210 158,730 +0.12(+11.01%)
Sep 29, 2023 1.170 1.180 1.070 1.090 40,017 -0.09(-7.63%)
Sep 28, 2023 1.180 1.210 1.180 1.180 9,200 +0.00(+0.00%)
Sep 27, 2023 1.220 1.230 1.160 1.180 45,014 -0.01(-0.84%)
Sep 26, 2023 1.260 1.260 1.180 1.190 41,200 -0.04(-3.25%)
Sep 25, 2023 1.350 1.280 1.220 1.230 81,601 -0.07(-5.38%)
Sep 22, 2023 1.490 1.490 1.300 1.300 58,014 -0.15(-10.34%)
Sep 21, 2023 1.530 1.530 1.450 1.450 75,300 -0.08(-5.23%)
Sep 20, 2023 1.530 1.530 1.490 1.530 35,307 +0.00(+0.00%)
Sep 19, 2023 1.540 1.540 1.500 1.530 44,800 +0.01(+0.66%)
Sep 18, 2023 1.470 1.550 1.470 1.520 76,900 +0.03(+2.01%)
Sep 15, 2023 1.570 1.570 1.490 1.490 27,400 -0.06(-3.87%)
Sep 14, 2023 1.580 1.580 1.550 1.550 15,300 -0.01(-0.64%)
Sep 13, 2023 1.660 1.660 1.560 1.560 30,800 -0.03(-1.89%)
Sep 12, 2023 1.550 1.600 1.550 1.590 101,251 +0.04(+2.58%)
Sep 11, 2023 1.560 1.590 1.480 1.550 61,561 +0.00(+0.00%)
Sep 08, 2023 1.590 1.590 1.540 1.550 25,606 -0.02(-1.27%)
Sep 07, 2023 1.610 1.620 1.540 1.570 22,400 -0.02(-1.26%)
Sep 06, 2023 1.600 1.630 1.590 1.590 10,200 +0.00(+0.00%)
Sep 05, 2023 1.630 1.640 1.580 1.590 16,000 +0.01(+0.63%)
Sep 01, 2023 1.580 0 -0.07(-4.24%)
Aug 31, 2023 1.620 1.660 1.550 1.650 43,200 +0.05(+3.12%)
Aug 30, 2023 1.610 1.620 1.600 1.600 12,990 +0.00(+0.00%)
Aug 29, 2023 1.640 1.640 1.600 1.600 13,468 -0.03(-1.84%)
Aug 28, 2023 1.600 1.640 1.590 1.630 20,809 +0.04(+2.52%)
Aug 25, 2023 1.670 1.670 1.560 1.590 40,050 -0.08(-4.79%)
Aug 24, 2023 1.680 1.680 1.670 1.670 6,200 +0.00(+0.00%)
Aug 23, 2023 1.710 1.710 1.670 1.670 12,300 -0.02(-1.18%)
Aug 22, 2023 1.710 1.710 1.680 1.690 8,600 -0.01(-0.59%)
Aug 21, 2023 1.820 1.820 1.690 1.700 25,400 -0.10(-5.56%)
Aug 18, 2023 1.830 1.890 1.790 1.800 27,700 +0.00(+0.00%)
Aug 17, 2023 1.940 1.940 1.800 1.800 37,500 -0.15(-7.69%)
Aug 16, 2023 1.990 1.990 1.930 1.950 17,225 -0.04(-2.01%)
Aug 15, 2023 2.020 2.020 1.980 1.990 18,700 -0.01(-0.50%)
Aug 14, 2023 2.050 2.050 2.000 2.000 25,605 -0.05(-2.44%)
Aug 11, 2023 2.060 2.060 2.050 2.050 17,205 +0.01(+0.49%)
Aug 10, 2023 2.050 2.050 2.020 2.040 17,800 -0.03(-1.45%)
Aug 09, 2023 2.120 2.120 2.060 2.070 13,800 -0.04(-1.90%)
Aug 08, 2023 2.120 2.120 2.100 2.110 23,000 -0.01(-0.47%)
Aug 04, 2023 2.120 0 -0.03(-1.40%)
Aug 03, 2023 2.080 2.150 2.070 2.150 10,200 +0.09(+4.37%)
Aug 02, 2023 2.080 2.080 2.060 2.060 11,600 +0.00(+0.00%)
Aug 01, 2023 2.090 2.090 2.060 2.060 7,800 -0.01(-0.48%)
Jul 31, 2023 2.110 2.120 2.060 2.070 24,821 -0.03(-1.43%)
Jul 28, 2023 2.110 2.110 2.100 2.100 5,350 +0.00(+0.00%)
Jul 27, 2023 2.120 2.120 2.100 2.100 6,400 -0.01(-0.47%)
Jul 26, 2023 2.110 2.110 2.110 2.110 9,500 +0.02(+0.96%)
Jul 25, 2023 2.110 2.110 2.090 2.090 11,500 +0.01(+0.48%)
Jul 24, 2023 2.110 2.120 2.050 2.080 23,477 -0.04(-1.89%)
Jul 21, 2023 2.120 2.120 2.100 2.120 11,500 +0.00(+0.00%)
Jul 20, 2023 2.120 2.120 2.110 2.120 9,100 +0.00(+0.00%)
Jul 19, 2023 2.100 2.130 2.100 2.120 5,804 -0.01(-0.47%)
Jul 18, 2023 2.100 2.180 2.100 2.130 21,901 +0.03(+1.43%)
Jul 17, 2023 2.080 2.100 2.080 2.100 6,700 +0.02(+0.96%)
Jul 14, 2023 2.110 2.110 2.080 2.080 10,156 -0.03(-1.42%)
Jul 13, 2023 2.100 2.110 2.060 2.110 18,580 +0.02(+0.96%)
Jul 12, 2023 2.090 2.090 2.080 2.090 7,320 +0.00(+0.00%)
Jul 11, 2023 2.080 2.090 2.080 2.090 4,200 +0.01(+0.48%)
Jul 10, 2023 2.090 2.090 2.080 2.080 3,775 +0.00(+0.00%)
Jul 07, 2023 2.100 2.110 2.060 2.080 11,794 +0.00(+0.00%)
Jul 06, 2023 2.100 2.100 2.070 2.080 12,700 -0.01(-0.48%)
Jul 05, 2023 2.050 2.140 1.980 2.090 58,058 +0.04(+1.95%)
Jul 04, 2023 1.990 2.060 1.990 2.050 9,900 +0.06(+3.02%)
Jun 30, 2023 1.990 0 -0.03(-1.49%)
Jun 29, 2023 2.180 2.180 2.020 2.020 62,355 -0.16(-7.34%)
Jun 28, 2023 2.300 2.300 2.180 2.180 38,881 -0.12(-5.22%)
Jun 27, 2023 2.160 2.380 2.160 2.300 149,910 +0.16(+7.48%)
Jun 26, 2023 1.990 2.160 1.970 2.140 77,101 +0.16(+8.08%)
Jun 23, 2023 1.970 2.000 1.970 1.980 11,800 +0.00(+0.00%)
Jun 22, 2023 1.980 2.000 1.970 1.980 21,500 +0.00(+0.00%)
Jun 21, 2023 1.990 1.990 1.960 1.980 29,600 -0.01(-0.50%)
Jun 20, 2023 2.000 2.000 1.960 1.990 14,100 -0.07(-3.40%)
Jun 19, 2023 2.030 2.070 2.030 2.060 17,920 +0.08(+4.04%)
Jun 16, 2023 1.990 1.990 1.970 1.980 59,300 -0.02(-1.00%)
Jun 15, 2023 1.970 2.020 1.970 2.000 73,501 -0.08(-3.85%)
May 08, 2023 2.110 2.120 2.040 2.080 65,522 -0.03(-1.42%)
May 05, 2023 2.060 2.110 2.050 2.110 24,927 +0.05(+2.43%)
May 04, 2023 2.020 2.060 2.000 2.060 174,746 +0.06(+3.00%)
May 03, 2023 2.050 2.050 1.980 2.000 73,460 -0.04(-1.96%)
May 02, 2023 2.070 2.080 1.990 2.040 45,302 -0.03(-1.45%)
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.