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

Arch Biopartners Inc (OP: ACHFF )

1.406 -0.094 (-6.27%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 26, 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, 2021 1.400 1.400 1.390 1.390 7,100 -0.02(-1.42%)
Aug 30, 2021 1.410 1.410 1.410 1.410 4,400 +0.04(+2.92%)
Aug 25, 2021 1.370 1.370 1.370 2,401 -0.02(-1.44%)
Aug 24, 2021 1.360 1.434 1.360 1.390 116,700 +0.05(+4.04%)
Aug 23, 2021 1.310 1.360 1.310 1.336 19,200 +0.01(+0.45%)
Aug 20, 2021 1.270 1.330 1.270 1.330 20,250 -0.02(-1.48%)
Aug 19, 2021 1.300 1.350 1.300 1.350 23,700 -0.02(-1.16%)
Aug 18, 2021 1.390 1.390 1.366 1.366 11,000 -0.04(-3.13%)
Aug 17, 2021 1.369 1.440 1.369 1.410 8,425 +0.00(+0.00%)
Aug 16, 2021 1.490 1.500 1.320 1.410 183,300 -0.05(-3.37%)
Aug 13, 2021 1.400 1.500 1.360 1.459 93,641 +0.11(+8.09%)
Aug 12, 2021 1.284 1.360 1.284 1.350 107,915 +0.14(+11.57%)
Aug 11, 2021 1.200 1.220 1.200 1.210 29,302 +0.02(+1.34%)
Aug 10, 2021 1.194 1.194 1.194 1.194 1,930 +0.02(+2.05%)
Aug 09, 2021 1.160 1.170 1.150 1.170 56,537 +0.02(+1.74%)
Aug 06, 2021 1.180 1.185 1.145 1.150 64,198 -0.03(-2.54%)
Aug 05, 2021 1.160 1.180 1.160 1.180 20,900 +0.03(+2.79%)
Aug 03, 2021 1.148 1.148 1.148 1 -0.11(-8.89%)
Aug 02, 2021 1.190 1.260 1.190 1.260 600 +0.12(+10.61%)
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%)
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.