Arch Biopartners Inc (OP: ACHFF )

1.100 USD +0.040 (+3.77%)
Official Closing Price Updated: 3:51 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 1.100 1.100 1.100 1.100 550 +0.04(+3.77%)
Apr 15, 2021 1.180 1.180 1.060 1.060 7,925 -0.01(-0.93%)
Apr 14, 2021 1.070 1.070 1.070 1.070 1,005 -0.02(-1.83%)
Apr 13, 2021 1.090 1.090 1.090 1.090 1,000 +0.00(+0.07%)
Apr 12, 2021 1.090 1.090 1.089 1.089 1,740 -0.04(-3.61%)
Apr 09, 2021 1.130 1.130 1.130 1.130 2,000 +0.08(+7.62%)
Apr 06, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 05, 2021 1.050 1.050 1.050 1.050 12,300 +0.04(+3.96%)
Apr 01, 2021 1.010 1.010 1.010 1.010 5,700 -0.01(-0.96%)
Mar 31, 2021 0.9919 0.9919 1.020 8,500 +0.03(+2.81%)
Mar 30, 2021 1.010 1.010 0.9919 5,465 -0.02(-1.79%)
Mar 29, 2021 1.034 1.034 1.010 1.010 3,259 +0.00(+0.09%)
Mar 26, 2021 0.9891 0.9891 1.009 10,400 +0.02(+2.02%)
Mar 25, 2021 0.9891 0.9891 0.9891 0.9891 1,515 -0.02(-2.07%)
Mar 24, 2021 1.010 1.010 1.010 1.010 1,040 +0.02(+1.79%)
Mar 23, 2021 0.9935 0.9935 0.9922 0.9922 2,000 +0.01(+1.24%)
Mar 22, 2021 1.010 1.010 0.9800 0.9800 15,000 -0.04(-3.97%)
Mar 19, 2021 1.020 1.020 1.020 1.020 900 +0.00(+0.05%)
Mar 16, 2021 1.020 1.020 1.020 0 +0.02(+1.95%)
Mar 15, 2021 1.000 1.000 1.000 1.000 517 +0.02(+2.49%)
Mar 12, 2021 0.9762 0.9762 0.9762 0.9762 200 +0.02(+1.96%)
Mar 11, 2021 0.9574 0.9574 0.9574 0.9574 1,000 +0.01(+0.63%)
Mar 09, 2021 0.9514 0.9514 0.9514 0 +0.00(+0.00%)
Mar 08, 2021 1.000 1.000 0.9514 0.9514 14,900 -0.08(-8.08%)
Mar 05, 2021 1.035 1.050 1.026 1.035 5,400 +0.06(+5.83%)
Mar 04, 2021 0.9721 0.9780 0.9606 0.9780 2,020 +0.07(+7.19%)
Mar 03, 2021 0.9400 0.9400 0.9100 0.9124 40,096 -0.05(-5.66%)
Mar 02, 2021 0.9658 0.9671 0.9658 0.9671 5,252 +0.01(+0.62%)
Mar 01, 2021 0.9577 0.9668 0.9551 0.9611 23,500 -0.00(-0.22%)
Feb 26, 2021 0.9632 0.9782 0.9632 0.9632 1,100 -0.02(-1.53%)
Feb 25, 2021 0.9700 0.9883 0.9700 0.9782 3,275 +0.00(+0.08%)
Feb 24, 2021 0.9774 0.9774 0.9774 0.9774 4,000 -0.02(-1.62%)
Feb 23, 2021 0.9739 0.9935 0.9544 0.9935 866 +0.02(+1.71%)
Feb 22, 2021 0.9926 0.9926 0.9689 0.9768 5,202 -0.02(-2.32%)
Feb 19, 2021 1.000 1.000 1.000 1.000 100 -0.00(-0.10%)
Feb 18, 2021 1.010 1.030 1.001 1.001 3,501 -0.03(-2.82%)
Feb 17, 2021 1.050 1.050 1.030 1.030 625 -0.07(-6.36%)
Feb 16, 2021 1.075 1.100 1.075 1.100 920 +0.00(+0.00%)
Feb 12, 2021 1.078 1.100 1.078 1.100 900 +0.01(+1.21%)
Feb 11, 2021 1.075 1.087 1.075 1.087 1,033 +0.06(+5.52%)
Feb 09, 2021 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 08, 2021 1.078 1.078 1.030 1.030 2,237 +0.04(+3.83%)
Feb 05, 2021 0.9920 0.9920 0.9920 0.9920 200 +0.01(+1.22%)
Feb 04, 2021 0.9800 0.9800 0.9800 55 +0.00(+0.00%)
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.