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 (%)
May 31, 2024 1.700 1.700 1.630 1.670 9,800 -0.02(-1.18%)
May 30, 2024 1.690 1.710 1.620 1.690 37,400 +0.01(+0.60%)
May 29, 2024 1.670 1.680 1.640 1.680 3,334 +0.00(+0.00%)
May 28, 2024 1.690 1.700 1.640 1.680 12,100 +0.00(+0.00%)
May 27, 2024 1.690 1.690 1.680 1.680 1,000 -0.01(-0.59%)
May 24, 2024 1.670 1.690 1.670 1.690 723 +0.01(+0.60%)
May 23, 2024 1.710 1.710 1.660 1.680 4,213 -0.02(-1.18%)
May 22, 2024 1.700 1.705 1.690 1.700 7,000 +0.02(+1.19%)
May 21, 2024 1.710 1.710 1.650 1.680 31,820 -0.02(-1.18%)
May 17, 2024 1.700 0 +0.01(+0.59%)
May 16, 2024 1.750 1.750 1.620 1.690 21,930 -0.04(-2.31%)
May 15, 2024 1.740 1.740 1.670 1.730 13,600 +0.00(+0.00%)
May 14, 2024 1.740 1.750 1.730 1.730 1,908 +0.02(+1.17%)
May 13, 2024 1.730 1.750 1.710 1.710 3,358 +0.00(+0.00%)
May 10, 2024 1.700 1.740 1.700 1.710 1,300 +0.01(+0.59%)
May 09, 2024 1.700 1.700 1.700 1.700 900 +0.00(+0.00%)
May 08, 2024 1.700 1.700 1.680 1.700 6,800 +0.02(+1.19%)
May 07, 2024 1.770 1.770 1.680 1.680 16,400 -0.07(-4.00%)
May 06, 2024 1.780 1.810 1.740 1.750 14,445 -0.02(-1.13%)
May 03, 2024 1.780 1.900 1.760 1.770 49,592 +0.01(+0.57%)
May 02, 2024 1.770 1.780 1.650 1.760 106,826 +0.01(+0.57%)
May 01, 2024 1.830 1.830 1.730 1.750 23,730 -0.04(-2.23%)
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%)
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.