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 (%)
Apr 30, 2021 1.240 1.240 1.230 1.230 3,300 +0.00(+0.00%)
Apr 29, 2021 1.270 1.270 1.230 1.230 14,800 -0.04(-3.15%)
Apr 28, 2021 1.250 1.270 1.240 1.270 15,119 +0.02(+1.60%)
Apr 27, 2021 1.270 1.270 1.240 1.250 7,770 +0.01(+0.81%)
Apr 26, 2021 1.340 1.340 1.200 1.240 36,020 -0.09(-6.77%)
Apr 23, 2021 1.330 1.330 1.330 1.330 1,000 +0.03(+2.31%)
Apr 22, 2021 1.290 1.300 1.290 1.300 3,000 +0.01(+0.78%)
Apr 21, 2021 1.290 1.290 1.280 1.290 5,600 +0.00(+0.00%)
Apr 20, 2021 1.350 1.350 1.290 1.290 15,000 -0.08(-5.84%)
Apr 19, 2021 1.380 1.380 1.350 1.370 4,760 -0.01(-0.72%)
Apr 16, 2021 1.400 1.400 1.380 1.380 6,900 +0.00(+0.00%)
Apr 15, 2021 1.390 1.390 1.330 1.380 16,300 +0.01(+0.73%)
Apr 14, 2021 1.380 1.380 1.320 1.370 20,701 -0.02(-1.44%)
Apr 13, 2021 1.380 1.390 1.370 1.390 7,283 +0.03(+2.21%)
Apr 12, 2021 1.380 1.380 1.350 1.360 10,569 -0.04(-2.86%)
Apr 09, 2021 1.340 1.400 1.340 1.400 40,654 +0.06(+4.48%)
Apr 08, 2021 1.310 1.340 1.310 1.340 23,000 +0.04(+3.08%)
Apr 07, 2021 1.310 1.310 1.260 1.300 11,680 -0.02(-1.52%)
Apr 06, 2021 1.340 1.340 1.300 1.320 24,100 -0.01(-0.75%)
Apr 05, 2021 1.310 1.340 1.310 1.330 43,200 +0.04(+3.10%)
Apr 01, 2021 1.290 1.290 1.290 0 -0.01(-0.77%)
Mar 31, 2021 1.280 1.320 1.250 1.300 38,750 +0.05(+4.00%)
Mar 30, 2021 1.300 1.300 1.250 1.250 18,160 -0.03(-2.34%)
Mar 29, 2021 1.280 1.290 1.280 1.280 10,815 +0.00(+0.00%)
Mar 26, 2021 1.210 1.280 1.200 1.280 20,803 +0.06(+4.92%)
Mar 25, 2021 1.290 1.290 1.200 1.220 22,639 -0.05(-3.94%)
Mar 24, 2021 1.270 1.290 1.270 1.270 27,400 +0.02(+1.60%)
Mar 23, 2021 1.250 1.250 1.220 1.250 9,249 -0.01(-0.79%)
Mar 22, 2021 1.270 1.270 1.230 1.260 23,000 -0.02(-1.56%)
Mar 19, 2021 1.280 1.300 1.280 1.280 12,175 -0.01(-0.78%)
Mar 18, 2021 1.310 1.310 1.270 1.290 10,075 -0.02(-1.53%)
Mar 17, 2021 1.310 1.310 1.300 1.310 5,224 +0.00(+0.00%)
Mar 16, 2021 1.280 1.310 1.280 1.310 28,333 +0.03(+2.34%)
Mar 15, 2021 1.250 1.280 1.240 1.280 16,902 +0.05(+4.07%)
Mar 12, 2021 1.230 1.250 1.190 1.230 46,475 +0.01(+0.82%)
Mar 11, 2021 1.230 1.250 1.190 1.220 33,650 -0.01(-0.81%)
Mar 10, 2021 1.240 1.240 1.220 1.230 3,550 -0.01(-0.81%)
Mar 09, 2021 1.200 1.240 1.200 1.240 12,200 +0.01(+0.81%)
Mar 08, 2021 1.320 1.320 1.200 1.230 90,493 -0.06(-4.65%)
Mar 05, 2021 1.280 1.340 1.270 1.290 41,400 +0.04(+3.20%)
Mar 04, 2021 1.220 1.320 1.200 1.250 213,530 +0.03(+2.46%)
Mar 03, 2021 1.200 1.220 1.160 1.220 92,652 +0.02(+1.67%)
Mar 02, 2021 1.230 1.230 1.180 1.200 70,150 -0.04(-3.23%)
Mar 01, 2021 1.230 1.240 1.200 1.240 22,583 +0.01(+0.81%)
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%)
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.