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

Arch Biopartners Inc (OP: ACHFF )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 29, 2023 1.120 1.120 1.109 1.117 8,000 +0.04(+3.37%)
Dec 28, 2023 1.100 1.120 1.080 1.080 20,000 -0.01(-0.91%)
Dec 27, 2023 1.100 1.110 1.089 1.090 12,400 -0.01(-0.91%)
Dec 22, 2023 1.100 0 +0.00(+0.00%)
Dec 21, 2023 1.090 1.120 1.010 1.100 42,003 +0.05(+4.75%)
Dec 20, 2023 1.090 1.090 1.050 1.050 13,100 -0.06(-5.82%)
Dec 19, 2023 1.100 1.115 1.100 1.115 5,000 -0.01(-0.45%)
Dec 18, 2023 1.110 1.120 1.110 1.120 11,600 +0.05(+4.67%)
Dec 14, 2023 1.070 0 +0.01(+0.93%)
Dec 13, 2023 1.060 1.060 1.050 1.060 10,000 -0.02(-1.48%)
Dec 12, 2023 1.070 1.080 1.070 1.076 8,535 +0.01(+0.56%)
Dec 11, 2023 1.030 1.070 1.010 1.070 15,200 +0.03(+2.88%)
Dec 08, 2023 1.060 1.060 1.035 1.040 23,500 -0.03(-2.62%)
Dec 07, 2023 1.100 1.102 1.065 1.068 25,000 -0.04(-3.78%)
Dec 06, 2023 1.110 1.110 1.110 1.110 7,000 +0.00(+0.00%)
Dec 05, 2023 1.120 1.130 1.100 1.110 3,155 +0.01(+0.91%)
Dec 04, 2023 1.090 1.100 1.090 1.100 10,800 +0.01(+0.92%)
Dec 01, 2023 1.118 1.118 1.040 1.090 19,940 +0.05(+4.81%)
Nov 30, 2023 0.9200 1.160 0.9200 1.040 54,800 +0.13(+14.29%)
Nov 29, 2023 0.8500 0.9100 0.8500 0.9100 3,500 +0.08(+9.64%)
Nov 28, 2023 0.8150 0.8300 0.8150 0.8300 6,800 +0.02(+2.55%)
Nov 27, 2023 0.8050 0.8100 0.8050 0.8094 5,225 +0.00(+0.09%)
Nov 24, 2023 0.8087 0.8087 0.8087 0.8087 1,040 +0.02(+2.11%)
Nov 22, 2023 0.8100 0.8100 0.7909 0.7920 18,500 -0.02(-2.82%)
Nov 21, 2023 0.8100 0.8150 0.8100 0.8150 3,000 +0.01(+0.93%)
Nov 20, 2023 0.8100 0.8200 0.8075 0.8075 2,740 -0.01(-0.92%)
Nov 17, 2023 0.8132 0.8200 0.8001 0.8150 9,200 +0.01(+1.54%)
Nov 16, 2023 0.8000 0.8026 0.8000 0.8026 1,000 +0.00(+0.44%)
Nov 15, 2023 0.8100 0.8250 0.7991 0.7991 4,800 -0.02(-2.43%)
Nov 14, 2023 0.7500 0.8254 0.7400 0.8190 12,500 +0.08(+10.68%)
Nov 13, 2023 0.7376 0.7400 0.7340 0.7400 4,500 +0.01(+0.68%)
Nov 10, 2023 0.7250 0.7350 0.7250 0.7350 4,800 +0.01(+1.38%)
Nov 09, 2023 0.7300 0.7300 0.7250 0.7250 6,000 -0.01(-1.36%)
Nov 08, 2023 0.7342 0.7350 0.7300 0.7350 2,700 -0.00(-0.05%)
Nov 07, 2023 0.7400 0.7400 0.7350 0.7354 2,300 -0.00(-0.62%)
Nov 06, 2023 0.7350 0.7400 0.7350 0.7400 1,100 +0.01(+1.93%)
Nov 03, 2023 0.7400 0.7500 0.7250 0.7260 17,200 -0.01(-1.76%)
Nov 02, 2023 0.7307 0.7464 0.7200 0.7390 67,500 -0.00(-0.39%)
Nov 01, 2023 0.7500 0.7500 0.7419 0.7419 2,000 -0.01(-0.96%)
Oct 31, 2023 0.7662 0.7750 0.7491 0.7491 13,340 -0.02(-2.59%)
Oct 30, 2023 0.7800 0.7800 0.7690 0.7690 5,400 +0.01(+1.85%)
Oct 26, 2023 0.7550 0 -0.00(-0.04%)
Oct 25, 2023 0.7712 0.7726 0.7550 0.7553 12,300 -0.02(-2.24%)
Oct 24, 2023 0.7900 0.8000 0.7666 0.7726 17,500 -0.01(-1.83%)
Oct 23, 2023 0.7950 0.7950 0.7870 0.7870 6,000 -0.00(-0.38%)
Oct 20, 2023 0.7900 0.8075 0.7834 0.7900 3,300 -0.01(-1.25%)
Oct 19, 2023 0.8076 0.8076 0.7755 0.8000 13,800 +0.01(+0.63%)
Oct 18, 2023 0.8001 0.8001 0.7950 0.7950 7,050 -0.01(-1.24%)
Oct 17, 2023 0.8100 0.8100 0.7970 0.8050 9,900 -0.01(-1.83%)
Oct 16, 2023 0.8100 0.8200 0.8100 0.8200 3,000 +0.01(+0.61%)
Oct 13, 2023 0.7847 0.8150 0.7845 0.8150 7,000 +0.01(+1.24%)
Oct 12, 2023 0.8100 0.8100 0.8036 0.8050 4,000 +0.01(+0.63%)
Oct 11, 2023 0.8031 0.8085 0.7901 0.8000 20,400 +0.01(+0.67%)
Oct 10, 2023 0.7900 0.8050 0.7887 0.7947 13,700 +0.04(+5.96%)
Oct 09, 2023 0.7800 0.7900 0.7400 0.7500 5,850 -0.04(-5.06%)
Oct 06, 2023 0.7500 0.7980 0.7500 0.7900 20,500 +0.04(+5.33%)
Oct 05, 2023 0.7500 0.7500 0.7500 0.7500 4,000 -0.01(-1.70%)
Oct 04, 2023 0.7630 0.7630 0.7630 0.7630 2,100 -0.01(-1.71%)
Oct 03, 2023 0.8900 0.8900 0.7680 0.7763 25,600 -0.11(-12.78%)
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.