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

Arch Biopartners Inc (TSV: ARCH )

1.690 +0.020 (+1.20%)
Streaming Delayed Price Updated: 2:10 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 (%)
Aug 31, 2017 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
Aug 29, 2017 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Aug 28, 2017 0.4400 0.4400 0.4400 0.4400 4,000 +0.02(+4.76%)
Aug 25, 2017 0.4200 0.4200 0.4200 0.4200 9,000 -0.01(-1.18%)
Aug 24, 2017 0.4250 0.4250 0.4250 0.4250 1,000 +0.01(+1.19%)
Aug 21, 2017 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Aug 18, 2017 0.4500 0.4500 0.3900 0.3900 63,500 -0.07(-14.29%)
Aug 17, 2017 0.4900 0.4900 0.4550 0.4550 5,000 -0.03(-7.14%)
Aug 16, 2017 0.4900 0.4900 0.4900 0.4900 3,000 -0.01(-2.00%)
Aug 15, 2017 0.4900 0.5000 0.4700 0.5000 11,500 +0.00(+0.00%)
Aug 14, 2017 0.4800 0.5000 0.4800 0.5000 10,500 +0.05(+11.11%)
Aug 09, 2017 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Aug 08, 2017 0.4800 0.4800 0.4800 0.4800 1,500 +0.04(+9.09%)
Aug 04, 2017 0.4700 0.4750 0.4400 0.4400 51,054 -0.03(-5.38%)
Aug 02, 2017 0.4650 0.4650 0.4650 0 -0.01(-3.12%)
Aug 01, 2017 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Jul 31, 2017 0.4900 0.4900 0.4800 0.4900 2,400 -0.01(-2.00%)
Jul 26, 2017 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Jul 25, 2017 0.4700 0.4700 0.4500 0.4700 10,350 +0.00(+0.00%)
Jul 24, 2017 0.4700 0.4700 0.4700 0.4700 4,000 +0.00(+0.00%)
Jul 21, 2017 0.4700 0.4700 0.4700 0.4700 1,221 +0.00(+0.00%)
Jul 20, 2017 0.4700 0.4700 0.4700 0.4700 2,000 +0.00(+0.00%)
Jul 18, 2017 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 17, 2017 0.4900 0.4900 0.4700 0.4700 6,500 -0.03(-6.00%)
Jul 14, 2017 0.5000 0.5000 0.5000 0.5000 500 +0.03(+6.38%)
Jul 10, 2017 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jul 07, 2017 0.4400 0.5000 0.4400 0.5000 11,500 +0.07(+16.28%)
Jul 06, 2017 0.4200 0.4300 0.4100 0.4300 32,833 +0.04(+10.26%)
Jul 05, 2017 0.4200 0.4200 0.3900 0.3900 11,000 -0.06(-13.33%)
Jul 04, 2017 0.5000 0.5200 0.4500 0.4500 20,700 -0.04(-8.16%)
Jul 03, 2017 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 30, 2017 0.5000 0.5000 0.4900 0.4900 4,135 -0.01(-2.00%)
Jun 29, 2017 0.4900 0.5000 0.4700 0.5000 7,000 +0.03(+6.38%)
Jun 28, 2017 0.4900 0.5200 0.4700 0.4700 24,500 -0.03(-5.05%)
Jun 27, 2017 0.4900 0.4950 0.4900 0.4950 2,000 +0.03(+5.32%)
Jun 26, 2017 0.4100 0.4700 0.4100 0.4700 16,200 +0.08(+20.51%)
Jun 23, 2017 0.4000 0.4000 0.3900 0.3900 5,500 -0.02(-4.88%)
Jun 22, 2017 0.4000 0.4300 0.4000 0.4100 4,000 +0.02(+5.13%)
Jun 21, 2017 0.4700 0.5000 0.3900 0.3900 20,000 -0.08(-17.02%)
Jun 20, 2017 0.4300 0.4700 0.4300 0.4700 10,000 +0.07(+17.50%)
Jun 16, 2017 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Jun 15, 2017 0.3800 0.3800 0.3800 0.3800 13,500 +0.02(+5.56%)
Jun 14, 2017 0.3700 0.3700 0.3600 0.3600 12,500 -0.01(-1.37%)
Jun 13, 2017 0.3900 0.3900 0.3000 0.3650 415,700 -0.03(-6.41%)
Jun 12, 2017 0.4400 0.4400 0.3900 0.3900 11,050 -0.03(-7.14%)
Jun 09, 2017 0.4400 0.4400 0.4200 0.4200 6,000 -0.01(-2.33%)
Jun 07, 2017 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jun 06, 2017 0.4200 0.4800 0.4200 0.4500 21,000 +0.01(+2.27%)
Jun 02, 2017 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
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.