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

Arch Biopartners Inc (TSV: ARCH )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 3:55 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 (%)
May 31, 2017 0.4500 0.4700 0.4400 0.4500 12,500 +0.01(+2.27%)
May 30, 2017 0.4600 0.4600 0.3900 0.4400 15,500 -0.01(-2.22%)
May 26, 2017 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
May 25, 2017 0.3900 0.4900 0.3800 0.4900 27,500 +0.10(+25.64%)
May 24, 2017 0.4300 0.4300 0.3500 0.3900 27,500 -0.03(-7.14%)
May 23, 2017 0.4150 0.4200 0.4000 0.4200 9,000 +0.05(+13.51%)
May 18, 2017 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
May 17, 2017 0.3700 0.3750 0.3700 0.3750 16,000 -0.03(-6.25%)
May 16, 2017 0.4000 0.4000 0.4000 0.4000 11,000 +0.01(+2.56%)
May 12, 2017 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
May 11, 2017 0.3650 0.3650 0.3600 0.3600 11,000 -0.03(-7.69%)
May 10, 2017 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
May 09, 2017 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+2.63%)
May 08, 2017 0.3800 0.3800 0.3800 0.3800 2,100 +0.03(+8.57%)
May 05, 2017 0.3500 0.3500 0.3500 0.3500 7,000 +0.01(+2.94%)
May 03, 2017 0.3400 0.3400 0.3400 333 -0.02(-5.56%)
May 02, 2017 0.3300 0.3600 0.3300 0.3600 4,500 +0.01(+2.86%)
May 01, 2017 0.3500 0.3500 0.3500 0.3500 4,000 -0.01(-1.41%)
Apr 28, 2017 0.3600 0.3600 0.3500 0.3550 8,000 -0.01(-1.39%)
Apr 27, 2017 0.3600 0.3700 0.3350 0.3600 22,500 +0.00(+0.00%)
Apr 26, 2017 0.3500 0.3850 0.3500 0.3600 84,500 -0.02(-4.00%)
Apr 25, 2017 0.3800 0.3800 0.3750 0.3750 6,000 -0.03(-6.25%)
Apr 24, 2017 0.3950 0.4000 0.3750 0.4000 69,000 -0.01(-1.23%)
Apr 21, 2017 0.4200 0.4200 0.4050 0.4050 27,200 -0.07(-15.62%)
Apr 20, 2017 0.4450 0.5000 0.4450 0.4800 3,000 +0.03(+7.87%)
Apr 19, 2017 0.4700 0.4700 0.4450 0.4450 17,000 -0.05(-11.00%)
Apr 17, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 13, 2017 0.4350 0.5000 0.4350 0.5000 42,000 +0.11(+29.87%)
Apr 12, 2017 0.3900 0.3900 0.3850 0.3850 4,000 -0.01(-2.53%)
Apr 07, 2017 0.3950 0.3950 0.3950 400 -0.01(-1.25%)
Mar 31, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 30, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 22, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 20, 2017 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Mar 14, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 13, 2017 0.4100 0.4100 0.4100 0.4100 5,000 -0.07(-13.68%)
Mar 09, 2017 0.4750 0.4750 0.4750 0 +0.03(+7.95%)
Mar 08, 2017 0.3850 0.4400 0.3850 0.4400 23,400 +0.04(+10.00%)
Mar 06, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 03, 2017 0.4300 0.4300 0.3900 0.4000 17,666 -0.08(-16.67%)
Mar 02, 2017 0.4300 0.4800 0.4300 0.4800 21,000 +0.05(+11.63%)
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.