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

Arch Biopartners Inc (OP: ACHFF )

1.250 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 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 (%)
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%)
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.