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, 2019 1.360 1.380 1.320 1.320 46,600 -0.02(-1.49%)
Apr 29, 2019 1.320 1.360 1.310 1.340 37,600 +0.04(+3.08%)
Apr 26, 2019 1.270 1.350 1.270 1.300 18,400 +0.03(+2.36%)
Apr 25, 2019 1.330 1.330 1.270 1.270 14,819 +0.02(+1.60%)
Apr 24, 2019 1.290 1.330 1.250 1.250 84,540 -0.03(-2.34%)
Apr 23, 2019 1.180 1.320 1.150 1.280 123,900 +0.09(+7.56%)
Apr 22, 2019 1.190 1.190 1.160 1.190 4,650 +0.05(+4.39%)
Apr 18, 2019 1.140 1.140 1.140 0 +0.01(+0.88%)
Apr 17, 2019 1.140 1.140 1.130 1.130 3,800 -0.01(-0.88%)
Apr 16, 2019 1.130 1.150 1.130 1.140 11,600 +0.00(+0.00%)
Apr 15, 2019 1.150 1.150 1.110 1.140 13,200 -0.01(-0.87%)
Apr 12, 2019 1.150 1.150 1.150 1.150 2,000 +0.00(+0.00%)
Apr 11, 2019 1.150 1.150 1.150 1.150 2,000 +0.00(+0.00%)
Apr 10, 2019 1.160 1.160 1.110 1.150 20,999 -0.01(-0.86%)
Apr 09, 2019 1.180 1.180 1.160 1.160 6,659 -0.05(-4.13%)
Apr 08, 2019 1.210 1.210 1.210 1.210 2,000 +0.03(+2.54%)
Apr 05, 2019 1.190 1.190 1.180 1.180 3,400 +0.01(+0.85%)
Apr 04, 2019 1.230 1.230 1.170 1.170 8,098 -0.07(-5.65%)
Apr 03, 2019 1.240 1.240 1.240 1.240 1,000 +0.01(+0.81%)
Apr 02, 2019 1.220 1.230 1.220 1.230 6,850 +0.05(+4.24%)
Apr 01, 2019 1.220 1.220 1.180 1.180 5,800 -0.04(-3.28%)
Mar 29, 2019 1.280 1.280 1.220 1.220 16,000 -0.06(-4.69%)
Mar 28, 2019 1.320 1.320 1.280 1.280 5,800 -0.03(-2.29%)
Mar 27, 2019 1.320 1.320 1.310 1.310 3,200 +0.00(+0.00%)
Mar 26, 2019 1.220 1.310 1.200 1.310 24,600 +0.13(+11.02%)
Mar 25, 2019 1.180 1.180 1.180 1.180 236 -0.02(-1.67%)
Mar 22, 2019 1.260 1.260 1.150 1.200 12,944 -0.03(-2.44%)
Mar 21, 2019 1.210 1.230 1.210 1.230 5,000 +0.03(+2.50%)
Mar 20, 2019 1.290 1.290 1.200 1.200 14,200 -0.05(-4.00%)
Mar 19, 2019 1.270 1.310 1.250 1.250 41,079 +0.00(+0.00%)
Mar 18, 2019 1.150 1.250 1.150 1.250 23,540 +0.10(+8.70%)
Mar 15, 2019 1.150 1.150 1.150 1.150 2,000 +0.01(+0.88%)
Mar 14, 2019 1.100 1.140 1.100 1.140 9,000 +0.04(+3.64%)
Mar 13, 2019 1.090 1.110 1.090 1.100 6,805 +0.00(+0.00%)
Mar 12, 2019 1.070 1.110 1.070 1.100 15,700 +0.00(+0.00%)
Mar 11, 2019 1.150 1.150 1.070 1.100 11,300 -0.02(-1.79%)
Mar 08, 2019 1.140 1.140 1.120 1.120 2,800 -0.02(-1.75%)
Mar 07, 2019 1.110 1.190 1.110 1.140 12,000 +0.06(+5.56%)
Mar 06, 2019 1.170 1.170 1.070 1.080 29,300 -0.11(-9.24%)
Mar 05, 2019 1.200 1.200 1.190 1.190 1,230 -0.01(-0.83%)
Mar 04, 2019 1.240 1.240 1.200 1.200 7,800 -0.01(-0.83%)
Mar 01, 2019 1.210 1.210 1.210 1.210 2,000 +0.03(+2.54%)
Feb 27, 2019 1.180 1.180 1.180 0 -0.03(-2.48%)
Feb 26, 2019 1.230 1.230 1.180 1.210 15,751 -0.01(-0.82%)
Feb 25, 2019 1.240 1.260 1.220 1.220 10,200 -0.01(-0.81%)
Feb 22, 2019 1.230 1.230 1.230 1.230 300 +0.00(+0.00%)
Feb 20, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 19, 2019 1.260 1.260 1.230 1.230 3,300 -0.03(-2.38%)
Feb 15, 2019 1.260 1.260 1.260 0 +0.01(+0.80%)
Feb 14, 2019 1.250 1.250 1.250 1.250 600 +0.01(+0.81%)
Feb 13, 2019 1.260 1.260 1.220 1.240 6,400 -0.01(-0.80%)
Feb 12, 2019 1.250 1.250 1.250 1.250 1,800 +0.00(+0.00%)
Feb 11, 2019 1.290 1.290 1.210 1.250 10,390 -0.03(-2.34%)
Feb 08, 2019 1.280 1.280 1.280 1.280 2,000 +0.04(+3.23%)
Feb 07, 2019 1.270 1.270 1.240 1.240 8,150 -0.02(-1.59%)
Feb 06, 2019 1.260 1.260 1.260 1.260 300 +0.01(+0.80%)
Feb 05, 2019 1.250 1.250 1.250 1.250 3,100 +0.02(+1.63%)
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.