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

Arch Biopartners Inc (OP: ACHFF )

1.281 +0.001 (+0.08%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 2, 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, 2022 2.180 2.180 2.180 2.180 106 -0.02(-0.91%)
Sep 29, 2022 2.188 2.200 2.188 2.200 6,901 +0.02(+0.92%)
Sep 28, 2022 2.170 2.192 2.170 2.180 2,200 +0.06(+2.83%)
Sep 27, 2022 2.130 2.130 2.033 2.120 5,100 -0.03(-1.40%)
Sep 26, 2022 2.182 2.182 2.150 2.150 4,000 -0.06(-2.71%)
Sep 23, 2022 2.208 2.290 2.150 2.210 7,965 -0.05(-2.22%)
Sep 22, 2022 2.150 2.290 2.150 2.260 7,755 -0.06(-2.59%)
Sep 21, 2022 2.360 2.360 2.320 2.320 8,500 -0.05(-2.20%)
Sep 20, 2022 2.372 2.372 2.372 2.372 700 -0.01(-0.55%)
Sep 19, 2022 2.394 2.394 2.370 2.385 4,985 -0.02(-1.02%)
Sep 16, 2022 2.410 2.410 2.410 2.410 1,150 -0.03(-1.23%)
Sep 14, 2022 2.440 0 +0.01(+0.41%)
Sep 13, 2022 2.450 2.450 2.420 2.430 8,500 -0.04(-1.46%)
Sep 12, 2022 2.458 2.466 2.430 2.466 6,000 -0.00(-0.16%)
Sep 09, 2022 2.470 2.470 2.450 2.470 5,300 +0.01(+0.57%)
Sep 08, 2022 2.455 2.470 2.402 2.456 20,279 +0.02(+0.66%)
Sep 07, 2022 2.390 2.450 2.390 2.440 9,000 -0.02(-0.73%)
Sep 02, 2022 2.458 0 -0.04(-1.68%)
Sep 01, 2022 2.500 2.500 2.490 2.500 3,500 -0.05(-1.96%)
Aug 31, 2022 2.550 2.550 2.550 2.550 1,000 -0.08(-3.16%)
Aug 23, 2022 2.633 0 +0.15(+6.22%)
Aug 22, 2022 2.550 2.550 2.479 2.479 3,100 -0.12(-4.65%)
Aug 19, 2022 2.620 2.620 2.594 2.600 6,200 -0.01(-0.55%)
Aug 18, 2022 2.570 2.614 2.570 2.614 7,675 -0.01(-0.21%)
Aug 17, 2022 2.635 2.643 2.590 2.620 8,655 -0.12(-4.38%)
Aug 09, 2022 2.740 50 +0.07(+2.62%)
Aug 05, 2022 2.670 0 +0.00(+0.18%)
Aug 04, 2022 2.660 2.700 2.650 2.665 9,600 -0.04(-1.66%)
Aug 03, 2022 2.800 2.800 2.710 2.710 5,800 -0.05(-1.81%)
Aug 02, 2022 2.780 2.780 2.760 2.760 2,000 +0.00(+0.00%)
Jul 29, 2022 2.760 0 +0.11(+4.11%)
Jul 28, 2022 2.651 2.651 2.651 2.651 700 -0.03(-1.08%)
Jul 27, 2022 2.680 2.680 2.680 2.680 310 +0.00(+0.00%)
Jul 26, 2022 2.680 2.680 2.680 2.680 2,000 -0.02(-0.74%)
Jul 25, 2022 2.700 2.700 2.700 2.700 2,000 -0.01(-0.37%)
Jul 15, 2022 2.710 0 -0.02(-0.82%)
Jul 14, 2022 2.740 2.740 2.655 2.732 5,800 -0.10(-3.45%)
Jul 12, 2022 2.830 0 -0.03(-1.10%)
Jul 11, 2022 2.861 2.861 2.861 2.861 707 +0.03(+1.11%)
Jul 08, 2022 2.830 2.830 2.830 2.830 100 -0.07(-2.36%)
Jul 07, 2022 2.540 2.898 2.510 2.898 10,295 +0.37(+14.57%)
Jul 06, 2022 2.420 2.530 2.420 2.530 22,600 +0.15(+6.30%)
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.