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

Arch Biopartners Inc (OP: ACHFF )

1.230 -0.015 (-1.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
Sep 29, 2023 0.8633 0.8700 0.8100 0.8100 24,600 -0.06(-7.11%)
Sep 28, 2023 0.8800 0.8800 0.8720 0.8720 3,422 -0.00(-0.09%)
Sep 27, 2023 0.9000 0.9048 0.8548 0.8728 41,900 -0.02(-1.93%)
Sep 26, 2023 0.9146 0.9146 0.8687 0.8900 59,600 -0.01(-1.65%)
Sep 25, 2023 1.000 0.9449 0.9000 0.9049 64,767 -0.07(-7.19%)
Sep 22, 2023 1.100 1.100 0.9749 0.9750 39,400 -0.12(-11.27%)
Sep 21, 2023 1.123 1.123 1.070 1.099 66,900 -0.03(-2.75%)
Sep 20, 2023 1.134 1.134 1.110 1.130 20,800 +0.00(+0.00%)
Sep 19, 2023 1.140 1.140 1.110 1.130 49,100 +0.01(+0.89%)
Sep 18, 2023 1.110 1.140 1.103 1.120 82,310 +0.01(+0.90%)
Sep 15, 2023 1.160 1.160 1.100 1.110 8,600 -0.03(-3.06%)
Sep 14, 2023 1.160 1.165 1.145 1.145 7,300 -0.00(-0.43%)
Sep 13, 2023 1.190 1.190 1.150 1.150 24,040 -0.03(-2.54%)
Sep 12, 2023 1.140 1.180 1.140 1.180 98,600 +0.05(+4.42%)
Sep 11, 2023 1.115 1.160 1.100 1.130 51,100 -0.00(-0.26%)
Sep 08, 2023 1.170 1.170 1.130 1.133 19,700 -0.01(-0.61%)
Sep 07, 2023 1.170 1.180 1.126 1.140 14,200 -0.03(-2.56%)
Sep 06, 2023 1.170 1.180 1.160 1.170 8,075 +0.01(+0.86%)
Sep 05, 2023 1.190 1.190 1.150 1.160 19,200 +0.00(+0.00%)
Sep 01, 2023 1.160 1.160 1.130 1.160 21,700 -0.07(-5.31%)
Aug 31, 2023 1.190 1.225 1.145 1.225 34,900 +0.04(+3.80%)
Aug 30, 2023 1.174 1.190 1.174 1.180 5,290 +0.00(+0.01%)
Aug 29, 2023 1.190 1.195 1.170 1.180 14,750 -0.01(-0.84%)
Aug 28, 2023 1.170 1.190 1.160 1.190 15,600 +0.02(+1.80%)
Aug 25, 2023 1.220 1.225 1.169 1.169 16,700 -0.06(-4.96%)
Aug 24, 2023 1.230 1.230 1.230 1.230 2,500 -0.01(-0.40%)
Aug 23, 2023 1.245 1.245 1.230 1.235 15,501 -0.02(-1.59%)
Aug 22, 2023 1.252 1.260 1.240 1.255 9,400 +0.00(+0.40%)
Aug 21, 2023 1.300 1.300 1.240 1.250 18,800 -0.07(-5.30%)
Aug 18, 2023 1.340 1.385 1.320 1.320 21,978 -0.06(-4.35%)
Aug 17, 2023 1.420 1.420 1.380 1.380 14,500 -0.04(-2.82%)
Aug 16, 2023 1.485 1.485 1.420 1.420 7,100 -0.05(-3.39%)
Aug 15, 2023 1.480 1.491 1.460 1.470 9,800 -0.02(-1.34%)
Aug 14, 2023 1.510 1.510 1.470 1.490 20,500 -0.03(-1.97%)
Aug 11, 2023 1.520 1.530 1.515 1.520 23,900 +0.00(+0.07%)
Aug 10, 2023 1.510 1.519 1.510 1.519 8,500 -0.02(-1.36%)
Aug 09, 2023 1.575 1.575 1.540 1.540 14,500 -0.03(-1.91%)
Aug 08, 2023 1.570 1.570 1.560 1.570 5,000 -0.01(-0.95%)
Aug 04, 2023 1.585 0 -0.01(-0.31%)
Aug 03, 2023 1.550 1.590 1.550 1.590 11,675 +0.05(+3.24%)
Aug 02, 2023 1.550 1.550 1.540 1.540 4,952 +0.00(+0.01%)
Aug 01, 2023 1.550 1.560 1.540 1.540 5,000 -0.03(-1.91%)
Jul 31, 2023 1.600 1.605 1.570 1.570 11,900 -0.01(-0.95%)
Jul 28, 2023 1.590 1.590 1.585 1.585 2,000 +0.00(+0.32%)
Jul 27, 2023 1.610 1.610 1.580 1.580 7,500 -0.01(-0.63%)
Jul 26, 2023 1.590 1.590 1.590 1.590 600 +0.01(+0.32%)
Jul 25, 2023 1.610 1.610 1.585 1.585 21,000 +0.00(+0.32%)
Jul 24, 2023 1.600 1.600 1.570 1.580 7,900 -0.02(-1.25%)
Jul 21, 2023 1.600 1.600 1.590 1.600 8,100 +0.00(+0.29%)
Jul 20, 2023 1.605 1.605 1.595 1.595 7,112 -0.01(-0.91%)
Jul 19, 2023 1.610 1.610 1.600 1.610 3,824 -0.00(-0.01%)
Jul 18, 2023 1.600 1.640 1.600 1.610 17,900 +0.03(+1.90%)
Jul 17, 2023 1.572 1.590 1.572 1.580 4,000 +0.01(+0.64%)
Jul 14, 2023 1.592 1.592 1.570 1.570 6,800 -0.02(-1.26%)
Jul 13, 2023 1.590 1.590 1.550 1.590 6,488 +0.01(+0.63%)
Jul 12, 2023 1.580 1.590 1.580 1.580 1,700 +0.02(+1.28%)
Jul 10, 2023 1.560 0 -0.01(-0.64%)
Jul 07, 2023 1.580 1.580 1.565 1.570 11,500 +0.01(+0.64%)
Jul 06, 2023 1.580 1.580 1.550 1.560 16,400 -0.04(-2.50%)
Jul 05, 2023 1.510 1.600 1.492 1.600 41,100 +0.11(+7.38%)
Jun 30, 2023 1.490 0 -0.05(-3.25%)
Jun 29, 2023 1.590 1.596 1.520 1.540 29,500 -0.13(-7.80%)
Jun 28, 2023 1.710 1.710 1.670 1.670 3,100 -0.06(-3.45%)
Jun 27, 2023 1.660 1.810 1.650 1.730 40,407 +0.11(+6.79%)
Jun 26, 2023 1.500 1.620 1.500 1.620 41,005 +0.12(+8.00%)
Jun 23, 2023 1.500 1.510 1.495 1.500 18,400 +0.00(+0.00%)
Jun 22, 2023 1.500 1.510 1.490 1.500 29,200 +0.00(+0.00%)
Jun 21, 2023 1.490 1.500 1.490 1.500 24,900 +0.00(+0.33%)
Jun 20, 2023 1.510 1.510 1.490 1.495 23,500 -0.00(-0.33%)
Jun 16, 2023 1.500 1.501 1.490 1.500 41,400 -0.01(-0.66%)
Jun 15, 2023 1.481 1.510 1.481 1.510 67,400 +0.05(+3.42%)
Jun 14, 2023 1.440 1.460 1.430 1.460 13,755 +0.02(+1.39%)
Jun 13, 2023 1.400 1.440 1.380 1.440 32,862 +0.02(+1.41%)
Jun 12, 2023 1.402 1.420 1.402 1.420 1,350 +0.03(+1.81%)
Jun 09, 2023 1.398 1.398 1.395 1.395 3,500 -0.02(-1.08%)
Jun 08, 2023 1.410 1.410 1.410 1.410 7,500 +0.01(+0.71%)
Jun 07, 2023 1.420 1.420 1.390 1.400 49,200 +0.00(+0.00%)
Jun 06, 2023 1.412 1.420 1.400 1.400 8,000 +0.00(+0.00%)
Jun 05, 2023 1.430 1.430 1.400 1.400 18,500 +0.02(+1.45%)
Jun 02, 2023 1.400 1.400 1.380 1.380 5,800 -0.02(-1.43%)
Jun 01, 2023 1.380 1.400 1.377 1.400 10,700 +0.03(+2.19%)
May 31, 2023 1.358 1.370 1.350 1.370 12,200 +0.00(+0.00%)
May 30, 2023 1.388 1.390 1.370 1.370 10,300 -0.01(-0.72%)
May 26, 2023 1.450 1.450 1.380 1.380 11,400 -0.07(-4.83%)
May 25, 2023 1.440 1.460 1.440 1.450 35,371 +0.01(+0.69%)
May 24, 2023 1.428 1.440 1.410 1.440 19,100 +0.02(+1.41%)
May 23, 2023 1.470 1.470 1.420 1.420 28,121 -0.06(-4.05%)
May 22, 2023 1.480 1.480 1.480 1.480 6,000 +0.01(+0.68%)
May 19, 2023 1.470 1.470 1.470 1.470 5,600 +0.01(+0.68%)
May 18, 2023 1.480 1.480 1.450 1.460 25,700 -0.01(-0.68%)
May 17, 2023 1.470 1.480 1.460 1.470 22,000 +0.01(+0.41%)
May 16, 2023 1.480 1.480 1.460 1.464 37,300 -0.02(-1.08%)
May 15, 2023 1.390 1.488 1.390 1.480 11,300 +0.02(+1.37%)
May 12, 2023 1.370 1.480 1.370 1.460 32,005 +0.00(+0.00%)
May 11, 2023 1.470 1.485 1.460 1.460 25,200 -0.04(-2.99%)
May 10, 2023 1.560 1.560 1.494 1.505 53,600 -0.04(-2.59%)
May 09, 2023 1.550 1.555 1.540 1.545 28,200 -0.02(-0.96%)
May 08, 2023 1.540 1.580 1.540 1.560 33,246 -0.01(-0.64%)
May 05, 2023 1.510 1.570 1.510 1.570 29,500 +0.06(+3.97%)
May 04, 2023 1.485 1.510 1.475 1.510 150,400 +0.04(+2.72%)
May 03, 2023 1.500 1.505 1.460 1.470 95,200 -0.03(-1.67%)
May 02, 2023 1.514 1.515 1.460 1.495 53,376 -0.02(-1.19%)
May 01, 2023 1.500 1.545 1.500 1.513 67,541 -0.01(-0.46%)
Apr 28, 2023 1.531 1.531 1.480 1.520 43,700 -0.01(-0.65%)
Apr 27, 2023 1.533 1.540 1.530 1.530 35,500 +0.01(+0.66%)
Apr 26, 2023 1.540 1.540 1.520 1.520 19,900 -0.01(-0.65%)
Apr 25, 2023 1.547 1.547 1.530 1.530 11,212 -0.02(-1.29%)
Apr 21, 2023 1.550 0 -0.02(-1.59%)
Apr 20, 2023 1.575 1.575 1.570 1.575 4,000 +0.00(+0.32%)
Apr 19, 2023 1.580 1.580 1.560 1.570 6,340 -0.02(-1.26%)
Apr 18, 2023 1.630 1.630 1.580 1.590 19,975 -0.01(-0.63%)
Apr 17, 2023 1.600 1.600 1.590 1.600 13,700 +0.00(+0.00%)
Apr 14, 2023 1.604 1.610 1.593 1.600 38,976 +0.00(+0.00%)
Apr 13, 2023 1.600 1.610 1.580 1.600 253,500 +0.02(+1.27%)
Apr 12, 2023 1.593 1.593 1.580 1.580 5,000 -0.02(-1.25%)
Apr 11, 2023 1.610 1.610 1.600 1.600 38,700 +0.01(+0.31%)
Apr 10, 2023 1.600 1.605 1.595 1.595 20,500 +0.00(+0.31%)
Apr 06, 2023 1.650 1.650 1.590 1.590 46,287 -0.04(-2.45%)
Apr 05, 2023 1.650 1.652 1.610 1.630 28,400 -0.05(-2.98%)
Apr 04, 2023 1.680 1.682 1.650 1.680 19,600 +0.01(+0.60%)
Apr 03, 2023 1.670 1.670 1.670 1.670 2,900 -0.01(-0.60%)
Mar 31, 2023 1.670 1.690 1.670 1.680 13,262 +0.01(+0.60%)
Mar 30, 2023 1.620 1.670 1.620 1.670 55,538 +0.07(+4.37%)
Mar 29, 2023 1.600 1.600 1.600 1.600 200 +0.02(+1.27%)
Mar 27, 2023 1.580 0 +0.00(+0.00%)
Mar 24, 2023 1.580 1.580 1.580 1.580 1,000 +0.02(+1.28%)
Mar 23, 2023 1.560 1.560 1.560 1.560 2,100 +0.02(+1.30%)
Mar 22, 2023 1.560 1.580 1.540 1.540 12,600 +0.04(+2.46%)
Mar 21, 2023 1.540 1.545 1.500 1.503 19,500 -0.07(-4.27%)
Mar 20, 2023 1.540 1.570 1.540 1.570 21,882 +0.05(+3.02%)
Mar 17, 2023 1.540 1.545 1.506 1.524 20,500 -0.03(-1.99%)
Mar 16, 2023 1.580 1.595 1.540 1.555 15,000 +0.04(+2.98%)
Mar 15, 2023 1.580 1.580 1.473 1.510 11,150 -0.12(-7.25%)
Mar 14, 2023 1.647 1.647 1.628 1.628 8,850 -0.02(-1.18%)
Mar 13, 2023 1.647 1.647 1.647 1.647 3,658 -0.04(-2.51%)
Mar 09, 2023 1.690 0 -0.05(-2.87%)
Mar 07, 2023 1.740 0 -0.02(-1.14%)
Mar 06, 2023 1.870 1.870 1.760 1.760 67,900 -0.12(-6.63%)
Mar 03, 2023 1.760 1.900 1.760 1.885 25,950 +0.24(+14.24%)
Mar 02, 2023 1.655 1.670 1.650 1.650 8,200 +0.05(+2.87%)
Mar 01, 2023 1.595 1.604 1.595 1.604 1,000 +0.02(+1.52%)
Feb 28, 2023 1.580 1.580 1.580 1.580 2,500 -0.07(-4.24%)
Feb 27, 2023 1.650 1.650 1.650 1.650 1,000 +0.09(+5.76%)
Feb 22, 2023 1.560 0 -0.14(-8.22%)
Feb 21, 2023 1.720 1.720 1.690 1.700 4,500 -0.14(-7.61%)
Feb 17, 2023 1.840 1.840 1.840 1.840 500 -0.06(-3.16%)
Feb 16, 2023 1.900 1.900 1.900 1.900 1,000 +0.02(+1.06%)
Feb 15, 2023 1.892 1.892 1.880 1.880 3,100 -0.06(-2.84%)
Feb 14, 2023 1.935 1.935 1.935 1.935 300 -0.06(-3.25%)
Feb 07, 2023 2.000 0 +0.03(+1.52%)
Feb 06, 2023 1.990 2.000 1.970 1.970 3,000 -0.03(-1.50%)
Feb 03, 2023 2.020 2.024 2.000 2.000 7,047 +0.00(+0.00%)
Feb 02, 2023 2.000 2.000 2.000 2.000 4,200 -0.07(-3.38%)
Feb 01, 2023 2.070 2.077 2.070 2.070 4,400 +0.00(+0.00%)
Jan 31, 2023 2.064 2.070 2.064 2.070 2,800 +0.02(+0.98%)
Jan 30, 2023 2.095 2.095 2.050 2.050 3,900 +0.02(+1.08%)
Jan 26, 2023 2.028 0 -0.11(-5.23%)
Jan 20, 2023 2.140 0 +0.00(+0.00%)
Jan 19, 2023 2.100 2.140 2.100 2.140 1,600 -0.01(-0.47%)
Jan 18, 2023 2.210 2.210 2.150 2.150 10,036 -0.07(-3.15%)
Jan 17, 2023 2.200 2.224 2.200 2.220 8,500 -0.04(-1.77%)
Jan 13, 2023 2.185 2.260 2.178 2.260 3,120 +0.15(+6.93%)
Jan 11, 2023 2.114 0 +0.04(+2.10%)
Jan 10, 2023 2.050 2.070 2.050 2.070 3,070 -0.01(-0.48%)
Jan 09, 2023 2.060 2.080 2.060 2.080 20,000 +0.04(+1.96%)
Jan 06, 2023 2.000 2.060 2.000 2.040 9,400 +0.04(+2.00%)
Jan 05, 2023 2.000 2.000 2.000 2.000 850 -0.03(-1.48%)
Jan 04, 2023 2.080 2.080 2.030 2.030 2,800 -0.05(-2.40%)
Dec 30, 2022 2.080 0 +0.08(+4.15%)
Dec 28, 2022 1.997 0 -0.01(-0.29%)
Dec 23, 2022 2.003 58 -0.04(-1.81%)
Dec 22, 2022 2.060 2.060 2.040 2.040 3,900 -0.03(-1.45%)
Dec 21, 2022 2.100 2.120 2.070 2.070 9,100 +0.07(+3.71%)
Dec 20, 2022 1.980 2.020 1.980 1.996 3,400 -0.08(-3.67%)
Dec 19, 2022 2.072 2.072 2.072 2.072 1,000 -0.03(-1.21%)
Dec 16, 2022 2.092 2.097 2.092 2.097 2,000 +0.03(+1.31%)
Dec 15, 2022 2.090 2.090 2.070 2.070 5,310 -0.08(-3.63%)
Dec 13, 2022 2.148 0 +0.03(+1.46%)
Dec 09, 2022 2.117 0 +0.01(+0.57%)
Dec 08, 2022 2.030 2.105 2.030 2.105 3,000 +0.04(+1.69%)
Dec 07, 2022 1.890 2.120 1.890 2.070 23,500 -0.12(-5.48%)
Dec 06, 2022 2.190 2.190 2.190 2.190 14,800 +0.04(+1.86%)
Dec 02, 2022 2.150 14 -0.01(-0.46%)
Dec 01, 2022 2.160 2.160 2.160 2.160 3,500 +0.01(+0.47%)
Nov 30, 2022 2.102 2.150 2.102 2.150 1,600 -0.01(-0.46%)
Nov 25, 2022 2.160 0 -0.04(-1.82%)
Nov 23, 2022 2.195 2.200 2.160 2.200 9,500 -0.06(-2.87%)
Nov 21, 2022 2.265 0 +0.04(+1.57%)
Nov 18, 2022 2.170 2.260 2.170 2.230 6,700 +0.05(+2.31%)
Nov 16, 2022 2.180 0 -0.04(-1.82%)
Nov 15, 2022 2.235 2.235 2.220 2.220 4,002 -0.13(-5.42%)
Nov 14, 2022 2.347 2.347 2.347 2.347 500 +0.04(+1.61%)
Nov 11, 2022 2.340 2.361 2.310 2.310 4,600 +0.02(+0.87%)
Nov 08, 2022 2.290 0 -0.01(-0.43%)
Nov 07, 2022 2.400 2.400 2.300 2.300 5,315 -0.08(-3.36%)
Nov 04, 2022 2.385 2.390 2.370 2.380 4,500 +0.01(+0.42%)
Oct 28, 2022 2.370 0 -0.04(-1.66%)
Oct 27, 2022 2.410 2.410 2.410 2.410 500 +0.02(+0.84%)
Oct 26, 2022 2.393 2.410 2.390 2.390 6,000 +0.03(+1.27%)
Oct 25, 2022 2.373 2.373 2.360 2.360 2,500 +0.00(+0.00%)
Oct 24, 2022 2.360 0 -0.01(-0.42%)
Oct 21, 2022 2.290 2.370 2.272 2.370 15,670 +0.03(+1.46%)
Oct 20, 2022 2.430 2.430 2.310 2.336 24,058 +0.10(+4.29%)
Oct 19, 2022 2.230 2.260 2.230 2.240 21,000 +0.05(+2.28%)
Oct 17, 2022 2.190 0 +0.04(+1.81%)
Oct 11, 2022 2.151 2,000 -0.05(-2.23%)
Oct 10, 2022 2.200 2.200 2.200 2.200 5,000 +0.05(+2.33%)
Oct 07, 2022 2.140 2.150 2.140 2.150 10,000 +0.02(+0.94%)
Oct 06, 2022 2.130 2.130 2.120 2.130 2,022 -0.07(-3.18%)
Oct 04, 2022 2.200 0 -0.00(-0.00%)
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.