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 28, 2023 2.100 2.100 2.010 2.070 41,625 -0.01(-0.48%)
Apr 27, 2023 2.100 2.100 2.070 2.080 27,205 +0.00(+0.00%)
Apr 26, 2023 2.120 2.120 2.080 2.080 19,540 -0.02(-0.95%)
Apr 25, 2023 2.100 2.100 2.090 2.100 9,800 +0.00(+0.00%)
Apr 24, 2023 2.120 2.120 2.100 2.100 8,600 -0.01(-0.47%)
Apr 21, 2023 2.150 2.150 2.090 2.110 10,966 -0.01(-0.47%)
Apr 20, 2023 2.110 2.130 2.110 2.120 19,017 +0.01(+0.47%)
Apr 19, 2023 2.150 2.150 2.110 2.110 32,710 -0.04(-1.86%)
Apr 18, 2023 2.160 2.160 2.120 2.150 22,995 +0.00(+0.00%)
Apr 17, 2023 2.150 2.150 2.140 2.150 6,527 +0.00(+0.00%)
Apr 14, 2023 2.150 2.150 2.140 2.150 23,700 +0.01(+0.47%)
Apr 13, 2023 2.140 2.160 2.120 2.140 529,600 -0.02(-0.93%)
Apr 12, 2023 2.160 2.160 2.130 2.160 11,925 +0.01(+0.47%)
Apr 11, 2023 2.170 2.170 2.150 2.150 19,800 -0.01(-0.46%)
Apr 10, 2023 2.160 2.180 2.160 2.160 32,700 +0.01(+0.47%)
Apr 06, 2023 2.150 0 -0.04(-1.83%)
Apr 05, 2023 2.260 2.260 2.160 2.190 19,250 -0.06(-2.67%)
Apr 04, 2023 2.260 2.260 2.210 2.250 9,200 +0.00(+0.00%)
Apr 03, 2023 2.260 2.260 2.220 2.250 18,404 -0.02(-0.88%)
Mar 31, 2023 2.270 2.290 2.270 2.270 11,020 +0.01(+0.44%)
Mar 30, 2023 2.190 2.260 2.180 2.260 32,550 +0.07(+3.20%)
Mar 29, 2023 2.180 2.190 2.180 2.190 4,000 +0.01(+0.46%)
Mar 28, 2023 2.180 2.180 2.170 2.180 1,300 +0.02(+0.93%)
Mar 27, 2023 2.180 2.190 2.160 2.160 5,901 -0.02(-0.92%)
Mar 24, 2023 2.150 2.180 2.150 2.180 1,900 +0.04(+1.87%)
Mar 23, 2023 2.140 2.160 2.130 2.140 10,400 +0.03(+1.42%)
Mar 22, 2023 2.070 2.170 2.070 2.110 23,786 +0.06(+2.93%)
Mar 21, 2023 2.140 2.140 2.050 2.050 18,500 -0.08(-3.76%)
Mar 20, 2023 2.120 2.140 2.100 2.130 38,696 +0.03(+1.43%)
Mar 17, 2023 2.140 2.140 2.060 2.100 51,300 -0.04(-1.87%)
Mar 16, 2023 2.060 2.160 2.010 2.140 36,000 +0.08(+3.88%)
Mar 15, 2023 2.220 2.220 2.040 2.060 17,258 -0.15(-6.79%)
Mar 14, 2023 2.250 2.250 2.200 2.210 5,350 -0.03(-1.34%)
Mar 13, 2023 2.280 2.280 2.240 2.240 13,930 -0.05(-2.18%)
Mar 10, 2023 2.260 2.290 2.260 2.290 18,300 +0.04(+1.78%)
Mar 09, 2023 2.350 2.350 2.250 2.250 15,190 -0.12(-5.06%)
Mar 08, 2023 2.370 2.380 2.360 2.370 2,600 +0.00(+0.00%)
Mar 07, 2023 2.350 2.420 2.350 2.370 14,200 -0.03(-1.25%)
Mar 06, 2023 2.580 2.580 2.400 2.400 80,472 -0.15(-5.88%)
Mar 03, 2023 2.290 2.580 2.280 2.550 78,400 +0.28(+12.33%)
Mar 02, 2023 2.160 2.300 2.160 2.270 35,000 +0.10(+4.61%)
Mar 01, 2023 2.160 2.170 2.160 2.170 3,000 +0.02(+0.93%)
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%)
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.