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

Arch Biopartners Inc (OP: ACHFF )

1.250 -0.020 (-1.57%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 7, 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 (%)
Apr 30, 2019 1.000 1.000 1.000 0 +0.01(+0.75%)
Apr 29, 2019 0.9860 1.000 0.9703 0.9926 8,991 +0.03(+3.17%)
Apr 26, 2019 0.9695 0.9695 0.9621 0.9621 6,000 +0.02(+1.63%)
Apr 25, 2019 0.9594 0.9700 0.9457 0.9467 5,200 +0.02(+2.13%)
Apr 24, 2019 0.9808 0.9817 0.9270 0.9270 31,400 +0.06(+6.36%)
Apr 23, 2019 0.8600 0.8716 0.8492 0.8716 10,625 +0.02(+2.54%)
Apr 17, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 16, 2019 0.8540 0.8670 0.8500 0.8500 9,000 +0.01(+0.87%)
Apr 15, 2019 0.8427 0.8427 0.8427 0.8427 1,500 -0.02(-2.01%)
Apr 10, 2019 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Apr 09, 2019 0.8800 0.8800 0.8800 60 +0.00(+0.00%)
Apr 05, 2019 0.8800 0.8800 0.8800 0 -0.00(-0.02%)
Apr 04, 2019 0.9175 0.9175 0.8802 0.8802 10,000 -0.04(-4.05%)
Apr 03, 2019 0.9174 0.9174 0.9174 0.9174 141 -0.03(-3.02%)
Apr 01, 2019 0.9460 0.9460 0.9460 0 -0.02(-2.47%)
Mar 26, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Mar 19, 2019 0.9500 0.9500 0.9500 0 +0.02(+1.80%)
Mar 18, 2019 0.9300 0.9332 0.9300 0.9332 1,600 +0.09(+10.33%)
Mar 14, 2019 0.8458 0.8458 0.8458 0 +0.05(+5.72%)
Mar 12, 2019 0.8000 0.8000 0.8000 0 -0.00(-0.37%)
Mar 11, 2019 0.8030 0.8030 0.8030 0.8030 200 -0.01(-0.68%)
Mar 06, 2019 0.8085 0.8085 0.8085 0 -0.09(-9.79%)
Mar 05, 2019 0.8962 0.8962 0.8962 0.8962 230 -0.00(-0.36%)
Feb 26, 2019 0.8994 0.8994 0.8994 0 -0.05(-4.86%)
Feb 25, 2019 0.9493 0.9607 0.9453 0.9453 5,825 -0.00(-0.07%)
Feb 21, 2019 0.9460 0.9460 0.9460 0 +0.00(+0.00%)
Feb 11, 2019 0.9460 0.9460 0.9460 0 +0.01(+1.28%)
Feb 07, 2019 0.9340 0.9340 0.9340 0 -0.01(-1.30%)
Feb 06, 2019 0.9463 0.9463 0.9463 7 +0.00(+0.00%)
Feb 05, 2019 0.9463 0.9463 0.9463 0.9463 110 +0.08(+9.44%)
Feb 04, 2019 0.9700 0.9708 0.8647 0.8647 23,044 -0.11(-11.57%)
Jan 31, 2019 0.9778 0.9778 0.9778 0 +0.05(+5.66%)
Jan 30, 2019 0.9254 0.9254 0.9254 0.9254 100 -0.03(-3.10%)
Jan 29, 2019 0.9550 0.9550 0.9550 0.9550 100 -0.01(-0.73%)
Jan 25, 2019 0.9620 0.9620 0.9620 0 +0.03(+3.33%)
Jan 24, 2019 0.9520 0.9520 0.9310 0.9310 2,000 -0.02(-2.37%)
Jan 23, 2019 0.9536 0.9536 0.9536 0.9536 1,000 -0.03(-2.59%)
Jan 22, 2019 0.9486 0.9790 0.9486 0.9790 6,200 +0.03(+2.88%)
Jan 03, 2019 0.9516 0.9516 0.9516 0 +0.00(+0.38%)
Jan 02, 2019 0.9480 0.9480 0.9480 0.9480 5,900 +0.05(+5.45%)
Dec 26, 2018 0.8990 0.8990 0.8990 0 -0.08(-8.27%)
Dec 24, 2018 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Dec 21, 2018 0.8089 0.9800 0.8089 0.9800 10,100 +0.15(+18.07%)
Dec 20, 2018 0.9151 0.9151 0.8300 0.8300 11,000 -0.09(-9.39%)
Dec 19, 2018 0.9160 0.9160 0.9160 0.9160 5,000 -0.16(-15.19%)
Dec 04, 2018 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 26, 2018 1.080 1.080 1.080 0 +0.01(+0.96%)
Nov 13, 2018 1.070 1.070 1.070 0 -0.01(-0.96%)
Nov 12, 2018 1.080 1.080 1.080 1.080 1,500 +0.00(+0.01%)
Nov 06, 2018 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 02, 2018 1.080 1.080 1.080 1.080 1,900 +0.00(+0.00%)
Nov 01, 2018 1.115 1.115 1.080 1.080 5,420 -0.05(-4.42%)
Oct 30, 2018 1.130 1.130 1.130 0 +0.07(+7.04%)
Oct 26, 2018 1.056 1.056 1.056 0 -0.06(-5.39%)
Oct 23, 2018 1.116 1.116 1.116 0 -0.01(-1.24%)
Oct 22, 2018 1.130 1.130 1.130 1.130 1,006 +0.02(+1.82%)
Oct 19, 2018 1.100 1.110 1.100 1.110 5,200 -0.06(-5.04%)
Oct 18, 2018 1.169 1.169 1.169 25 +0.00(+0.00%)
Oct 04, 2018 1.169 1.169 1.169 0 -0.07(-5.61%)
Oct 02, 2018 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 27, 2018 1.238 1.238 1.238 0 +0.18(+17.43%)
Sep 25, 2018 1.054 1.054 1.054 0 -0.02(-2.20%)
Sep 24, 2018 1.125 1.125 1.070 1.078 806 -0.13(-10.41%)
Sep 21, 2018 1.219 1.219 1.154 1.203 8,200 -0.04(-3.31%)
Sep 20, 2018 1.296 1.297 1.244 1.244 850 +0.04(+3.52%)
Sep 19, 2018 1.202 1.202 1.202 1.202 738 +0.16(+15.81%)
Sep 14, 2018 1.038 1.038 1.038 0 -0.04(-3.47%)
Sep 13, 2018 1.075 1.075 1.075 3 +0.00(+0.00%)
Sep 12, 2018 1.075 1.075 1.075 1.075 1,088 +0.03(+2.75%)
Sep 11, 2018 1.046 1.046 1.046 3 +0.00(+0.00%)
Sep 07, 2018 1.046 1.046 1.046 0 -0.13(-11.31%)
Sep 06, 2018 1.203 1.203 1.180 1.180 7,850 -0.03(-2.48%)
Sep 05, 2018 1.257 1.257 1.200 1.210 25,012 -0.14(-10.12%)
Aug 27, 2018 1.346 1.346 1.346 0 -0.01(-0.99%)
Aug 24, 2018 1.360 1.360 1.360 1.360 5,000 +0.01(+0.46%)
Aug 23, 2018 1.330 1.354 1.330 1.354 1,800 +0.01(+0.87%)
Aug 22, 2018 1.342 1.342 1.342 1.342 1,000 -0.02(-1.33%)
Aug 21, 2018 1.370 1.370 1.360 1.360 700 -0.00(-0.10%)
Aug 16, 2018 1.361 1.361 1.361 0 +0.06(+4.72%)
Aug 15, 2018 1.300 1.300 1.300 1.300 3,500 +0.03(+2.69%)
Aug 13, 2018 1.266 1.266 1.266 0 -0.03(-2.62%)
Aug 10, 2018 1.304 1.304 1.300 1.300 5,400 +0.00(+0.00%)
Aug 09, 2018 1.300 1.300 1.300 1.300 5,000 +0.00(+0.00%)
Aug 08, 2018 1.300 1.300 1.287 1.300 807 +0.03(+2.35%)
Aug 07, 2018 1.274 1.300 1.267 1.270 37,685 -0.03(-2.30%)
Aug 06, 2018 1.260 1.300 1.260 1.300 3,000 +0.04(+2.95%)
Aug 02, 2018 1.263 1.263 1.263 0 +0.05(+4.10%)
Aug 01, 2018 1.170 1.213 1.170 1.213 5,500 +0.04(+3.68%)
Jul 31, 2018 1.179 1.179 1.170 1.170 6,900 -0.01(-0.46%)
Jul 30, 2018 1.207 1.207 1.175 1.175 3,000 -0.04(-3.23%)
Jul 27, 2018 1.210 1.215 1.210 1.215 3,500 +0.01(+1.06%)
Jul 26, 2018 1.202 1.202 1.202 1.202 500 -0.02(-1.69%)
Jul 25, 2018 1.219 1.238 1.218 1.222 5,747 +0.01(+1.03%)
Jul 24, 2018 1.204 1.204 1.204 1.210 1,200 +0.20(+19.95%)
Jul 20, 2018 1.009 1.009 1.009 0 -0.09(-8.29%)
Jul 19, 2018 1.100 1.100 1.100 1.100 2,500 +0.16(+16.40%)
Jul 17, 2018 0.9450 0.9450 0.9450 0 +0.03(+3.09%)
Jul 12, 2018 0.9167 0.9167 0.9167 0 -0.04(-4.34%)
Jul 09, 2018 0.9583 0.9583 0.9583 0 +0.02(+2.38%)
Jul 02, 2018 0.9360 0.9360 0.9360 93 +0.05(+5.64%)
Jun 29, 2018 0.9390 0.9390 0.8860 0.8860 1,218 -0.03(-3.14%)
Jun 26, 2018 0.9147 0.9147 0.9147 0 -0.02(-1.71%)
Jun 25, 2018 0.9230 0.9306 0.9229 0.9306 25,000 +0.00(+0.18%)
Jun 22, 2018 0.9630 0.9630 0.9289 0.9289 4,597 +0.07(+8.18%)
Jun 21, 2018 0.9745 0.9745 0.8587 0.8587 14,000 -0.19(-18.37%)
Jun 20, 2018 1.052 1.052 1.052 1.052 847 -0.08(-6.91%)
Jun 19, 2018 1.079 1.251 1.079 1.130 24,138 +0.13(+13.34%)
Jun 18, 2018 0.8470 0.9970 0.8460 0.9970 17,200 +0.15(+17.71%)
Jun 15, 2018 0.8320 0.8470 0.8320 0.8470 20,000 +0.03(+4.14%)
Jun 14, 2018 0.8057 0.8133 0.8057 0.8133 10,000 +0.04(+5.13%)
Jun 13, 2018 0.7736 0.7736 0.7736 0.7736 4,203 -0.01(-0.82%)
Jun 12, 2018 0.7800 0.7800 0.7800 0.7800 500 +0.02(+2.63%)
Jun 11, 2018 0.7966 0.7966 0.7600 0.7600 2,800 -0.04(-5.05%)
Jun 08, 2018 0.8001 0.8004 0.7931 0.8004 28,482 +0.02(+1.96%)
Jun 07, 2018 0.7650 0.7850 0.7650 0.7850 27,860 +0.04(+4.96%)
Jun 04, 2018 0.7479 0.7479 0.7479 0 +0.00(+0.66%)
May 29, 2018 0.7430 0.7430 0.7430 0 -0.02(-2.79%)
May 24, 2018 0.7643 0.7643 0.7643 0 -0.00(-0.22%)
May 23, 2018 0.7658 0.7660 0.7500 0.7660 18,415 +0.02(+2.56%)
May 22, 2018 0.7109 0.7474 0.7031 0.7469 12,500 +0.07(+9.69%)
May 18, 2018 0.6809 0.6809 0.6809 0 +0.05(+7.59%)
May 15, 2018 0.6329 0.6329 0.6329 0 -0.01(-1.88%)
May 14, 2018 0.6385 0.6450 0.6385 0.6450 12,100 +0.02(+2.71%)
May 02, 2018 0.6280 0.6280 0.6280 0 +0.01(+1.29%)
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.