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

Arch Biopartners Inc (OP: ACHFF )

1.730 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 30, 2021 1.369 1.370 1.350 1.360 28,700 +0.01(+0.74%)
Sep 29, 2021 1.350 1.350 1.348 1.350 3,000 -0.02(-1.46%)
Sep 28, 2021 1.370 1.375 1.364 1.370 13,775 +0.00(+0.00%)
Sep 27, 2021 1.354 1.370 1.354 1.370 20,002 +0.00(+0.00%)
Sep 24, 2021 1.340 1.370 1.340 1.370 18,500 +0.00(+0.00%)
Sep 23, 2021 1.367 1.370 1.360 1.370 9,500 -0.01(-0.72%)
Sep 22, 2021 1.350 1.380 1.350 1.380 6,565 +0.05(+3.76%)
Sep 21, 2021 1.350 1.350 1.320 1.330 9,001 -0.02(-1.48%)
Sep 20, 2021 1.350 1.350 1.350 1.350 1,000 -0.02(-1.46%)
Sep 17, 2021 1.359 1.370 1.359 1.370 8,700 +0.00(+0.00%)
Sep 16, 2021 1.360 1.370 1.360 1.370 4,900 +0.02(+1.48%)
Sep 15, 2021 1.350 1.355 1.330 1.350 14,328 -0.02(-1.31%)
Sep 14, 2021 1.350 1.368 1.350 1.368 6,524 +0.02(+1.33%)
Sep 13, 2021 1.360 1.370 1.350 1.350 7,500 -0.03(-2.17%)
Sep 10, 2021 1.360 1.380 1.360 1.380 5,000 +0.02(+1.47%)
Sep 09, 2021 1.360 1.369 1.350 1.360 29,250 +0.03(+2.26%)
Sep 08, 2021 1.330 1.354 1.310 1.330 9,445 -0.01(-0.75%)
Sep 07, 2021 1.350 1.350 1.340 1.340 3,000 -0.04(-2.90%)
Sep 03, 2021 1.400 1.400 1.350 1.380 15,725 +0.03(+2.22%)
Sep 02, 2021 1.360 1.390 1.350 1.350 18,600 -0.04(-2.88%)
Sep 01, 2021 1.390 1.390 1.390 1.390 7,400 +0.00(+0.00%)
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%)
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.