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

Arch Biopartners Inc (OP: ACHFF )

1.270 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 6, 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 (%)
Jul 30, 2020 1.030 1.030 1.030 0 -0.02(-1.90%)
Jul 29, 2020 1.066 1.066 1.050 1.050 500 +0.00(+0.00%)
Jul 28, 2020 1.050 1.050 1.050 1.050 17,700 +0.11(+12.11%)
Jul 17, 2020 0.9366 0.9366 0.9366 0 -0.06(-6.08%)
Jul 15, 2020 0.9972 0.9972 0.9972 0 -0.01(-1.12%)
Jul 14, 2020 1.016 1.016 1.008 1.008 2,500 -0.04(-3.95%)
Jul 13, 2020 1.050 1.050 1.050 40 +0.00(+0.00%)
Jul 09, 2020 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 07, 2020 1.030 1.030 1.030 0 -0.03(-3.16%)
Jun 30, 2020 1.064 1.064 1.064 0 -0.02(-1.97%)
Jun 29, 2020 1.085 1.085 1.085 1.085 100 -0.04(-3.13%)
Jun 24, 2020 1.120 1.120 1.120 0 +0.02(+1.36%)
Jun 23, 2020 1.105 1.105 1.105 1.105 300 +0.00(+0.45%)
Jun 22, 2020 1.104 1.104 1.100 1.100 3,580 +0.00(+0.00%)
Jun 19, 2020 1.100 1.100 1.100 1.100 1,000 +0.01(+0.92%)
Jun 18, 2020 1.109 1.110 1.070 1.090 11,660 +0.00(+0.15%)
Jun 17, 2020 1.150 1.150 1.060 1.088 22,688 -0.09(-7.76%)
Jun 16, 2020 1.130 1.220 1.120 1.180 43,592 +0.07(+6.31%)
Jun 15, 2020 1.132 1.132 1.070 1.110 2,700 +0.01(+0.91%)
Jun 12, 2020 1.100 1.120 1.100 1.100 60,500 +0.03(+2.77%)
Jun 11, 2020 1.060 1.070 1.060 1.070 12,900 +0.00(+0.03%)
Jun 10, 2020 1.110 1.110 1.070 1.070 230 -0.05(-4.19%)
Jun 09, 2020 1.117 1.117 1.117 52 +0.00(+0.00%)
Jun 08, 2020 1.115 1.120 1.115 1.117 1,270 +0.08(+7.38%)
Jun 05, 2020 1.150 1.150 1.035 1.040 28,100 -0.01(-1.42%)
Jun 04, 2020 1.000 1.055 1.000 1.055 6,400 +0.05(+5.50%)
Jun 02, 2020 1.000 1.000 1.000 0 +0.01(+1.01%)
May 29, 2020 0.9900 0.9900 0.9900 0 +0.05(+5.02%)
May 27, 2020 0.9427 0.9427 0.9427 0 -0.05(-4.78%)
May 26, 2020 0.9900 0.9900 0.9900 6 +0.00(+0.00%)
May 22, 2020 0.9855 0.9900 0.9650 0.9900 6,000 +0.02(+2.07%)
May 21, 2020 0.9615 0.9751 0.9615 0.9699 1,100 -0.00(-0.01%)
May 20, 2020 1.030 1.030 0.9684 0.9700 4,895 -0.02(-2.02%)
May 19, 2020 1.070 1.070 0.9900 0.9900 9,700 -0.01(-1.00%)
May 18, 2020 1.000 1.010 1.000 1.000 1,000 +0.02(+2.04%)
May 15, 2020 0.9145 0.9800 0.9145 0.9800 20,800 +0.05(+4.86%)
May 14, 2020 0.8960 0.9346 0.8606 0.9346 44,536 +0.05(+6.24%)
May 13, 2020 0.9096 0.9096 0.8700 0.8797 61,822 -0.11(-11.45%)
May 12, 2020 0.9934 0.9934 0.9934 0.9934 529 -0.01(-0.92%)
May 11, 2020 0.9750 1.003 0.9578 1.003 27,570 -0.05(-4.51%)
May 08, 2020 1.086 1.086 1.020 1.050 46,500 +0.12(+12.47%)
May 07, 2020 0.9336 0.9336 0.9336 0.9336 107 +0.00(+0.00%)
May 06, 2020 0.9700 0.9700 0.9336 0.9336 6,330 -0.04(-3.76%)
May 05, 2020 0.9925 0.9925 0.9701 0.9701 17,455 -0.03(-2.89%)
May 04, 2020 0.9600 1.009 0.9600 0.9990 6,280 +0.06(+6.82%)
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.