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 (%)
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%)
Feb 02, 2021 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Jan 29, 2021 0.9900 0.9900 0.9900 0 -0.01(-1.39%)
Jan 28, 2021 1.004 1.004 1.004 1.004 300 -0.07(-6.60%)
Jan 26, 2021 1.075 1.075 1.075 0 +0.05(+4.88%)
Jan 25, 2021 1.038 1.050 0.9883 1.025 28,998 -0.09(-7.66%)
Jan 22, 2021 1.110 1.110 1.110 20 +0.00(+0.00%)
Jan 21, 2021 1.142 1.142 1.110 1.110 1,800 +0.02(+1.83%)
Jan 20, 2021 1.090 1.090 1.090 1.090 100 -0.01(-0.91%)
Jan 19, 2021 1.100 1.100 1.100 1.100 5,000 +0.03(+2.80%)
Jan 13, 2021 1.070 1.070 1.070 0 +0.00(+0.00%)
Jan 07, 2021 1.070 1.070 1.070 0 -0.03(-2.73%)
Jan 06, 2021 1.120 1.120 1.100 1.100 3,125 -0.02(-1.65%)
Jan 05, 2021 1.150 1.155 0.9723 1.119 36,200 -0.02(-1.89%)
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.