Arch Biopartners Inc (OP: ACHFF )

1.650 +0.020 (+1.23%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.111 1.139 1.111 1.139 3,730 +0.06(+5.47%)
Jul 29, 2021 1.120 1.120 1.080 1.080 18,889 -0.03(-2.70%)
Jul 28, 2021 1.100 1.110 1.086 1.110 25,100 +0.00(+0.00%)
Jul 27, 2021 1.070 1.110 1.070 1.110 40,630 +0.06(+5.71%)
Jul 26, 2021 1.040 1.060 1.040 1.050 8,800 -0.01(-0.94%)
Jul 23, 2021 1.040 1.060 1.040 1.060 14,959 +0.01(+0.95%)
Jul 22, 2021 1.041 1.050 1.041 1.050 1,900 -0.01(-0.94%)
Jul 21, 2021 1.056 1.060 1.056 1.060 490 +0.00(+0.00%)
Jul 20, 2021 1.050 1.060 1.032 1.060 30,000 +0.02(+1.49%)
Jul 19, 2021 1.025 1.044 1.025 1.044 18,007 +0.01(+1.40%)
Jul 16, 2021 1.020 1.035 1.020 1.030 15,617 +0.02(+2.04%)
Jul 15, 2021 1.020 1.020 1.000 1.009 21,284 +0.01(+0.94%)
Jul 14, 2021 0.9942 1.000 0.9942 1.000 14,337 +0.00(+0.14%)
Jul 13, 2021 0.9900 0.9986 0.9793 0.9986 14,595 -0.02(-2.13%)
Jul 12, 2021 1.025 1.025 1.020 1.020 1,195 -0.04(-3.93%)
Jul 09, 2021 1.040 1.062 1.040 1.062 7,000 +0.02(+1.92%)
Jul 08, 2021 1.042 1.042 1.042 1.042 1,000 -0.02(-1.70%)
Jul 07, 2021 1.040 1.070 1.040 1.060 36,732 -0.01(-0.93%)
Jul 02, 2021 1.070 1.070 1.070 0 -0.01(-0.93%)
Jul 01, 2021 1.065 1.080 1.065 1.080 37,490 +0.03(+3.16%)
Jun 30, 2021 1.047 1.047 1.047 1.047 1,000 +0.04(+3.65%)
Jun 25, 2021 1.010 1.010 1.010 0 -0.02(-1.94%)
Jun 24, 2021 1.010 1.040 1.010 1.030 59,600 +0.04(+4.04%)
Jun 23, 2021 0.9800 1.000 0.9800 0.9900 8,700 -0.02(-1.52%)
Jun 22, 2021 1.006 1.010 1.005 1.005 4,500 -0.00(-0.36%)
Jun 21, 2021 0.9925 1.009 0.9925 1.009 5,300 +0.01(+1.42%)
Jun 18, 2021 1.000 1.000 0.9948 0.9948 3,500 +0.00(+0.37%)
Jun 17, 2021 1.012 1.020 0.9900 0.9911 14,700 -0.04(-3.78%)
Jun 16, 2021 1.033 1.033 1.000 1.030 9,300 -0.02(-1.90%)
Jun 15, 2021 1.060 1.060 1.050 1.050 4,500 -0.01(-0.94%)
Jun 14, 2021 1.060 1.080 1.050 1.060 10,300 -0.01(-0.93%)
Jun 11, 2021 1.070 1.072 1.068 1.070 10,500 +0.00(+0.19%)
Jun 10, 2021 1.120 1.120 1.060 1.068 35,770 -0.05(-4.64%)
Jun 09, 2021 1.150 1.150 1.120 1.120 15,430 -0.03(-2.61%)
Jun 08, 2021 1.120 1.150 1.116 1.150 48,030 +0.00(+0.12%)
Jun 07, 2021 1.110 1.149 1.108 1.149 6,000 +0.03(+2.79%)
Jun 04, 2021 1.119 1.119 1.112 1.117 11,000 -0.02(-1.98%)
Jun 02, 2021 1.140 1.140 1.140 41 +0.02(+1.97%)
May 28, 2021 1.118 1.118 1.118 45 +0.08(+7.50%)
May 24, 2021 1.040 1.040 1.040 0 -0.05(-5.02%)
May 19, 2021 1.095 1.095 1.095 0 +0.05(+5.29%)
May 18, 2021 1.030 1.040 1.030 1.040 1,449 +0.00(+0.00%)
May 14, 2021 1.040 1.040 1.040 0 +0.04(+4.48%)
May 13, 2021 0.9954 0.9954 0.9954 0.9954 190 +0.00(+0.04%)
May 12, 2021 0.9950 0.9950 0.9950 0.9950 1,800 -0.01(-0.50%)
May 10, 2021 1.000 1.000 1.000 0 +0.01(+1.03%)
May 07, 2021 0.9898 0.9898 0.9898 0.9898 140 +0.01(+0.95%)
May 06, 2021 0.9898 0.9898 0.9800 0.9805 12,900 -0.02(-1.86%)
May 05, 2021 1.012 1.024 0.9990 0.9991 4,043 +0.02(+2.41%)
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.