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

Arch Biopartners Inc (OP: ACHFF )

1.230 -0.015 (-1.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
Nov 30, 2022 2.102 2.150 2.102 2.150 1,600 -0.01(-0.46%)
Nov 25, 2022 2.160 0 -0.04(-1.82%)
Nov 23, 2022 2.195 2.200 2.160 2.200 9,500 -0.06(-2.87%)
Nov 21, 2022 2.265 0 +0.04(+1.57%)
Nov 18, 2022 2.170 2.260 2.170 2.230 6,700 +0.05(+2.31%)
Nov 16, 2022 2.180 0 -0.04(-1.82%)
Nov 15, 2022 2.235 2.235 2.220 2.220 4,002 -0.13(-5.42%)
Nov 14, 2022 2.347 2.347 2.347 2.347 500 +0.04(+1.61%)
Nov 11, 2022 2.340 2.361 2.310 2.310 4,600 +0.02(+0.87%)
Nov 08, 2022 2.290 0 -0.01(-0.43%)
Nov 07, 2022 2.400 2.400 2.300 2.300 5,315 -0.08(-3.36%)
Nov 04, 2022 2.385 2.390 2.370 2.380 4,500 +0.01(+0.42%)
Oct 28, 2022 2.370 0 -0.04(-1.66%)
Oct 27, 2022 2.410 2.410 2.410 2.410 500 +0.02(+0.84%)
Oct 26, 2022 2.393 2.410 2.390 2.390 6,000 +0.03(+1.27%)
Oct 25, 2022 2.373 2.373 2.360 2.360 2,500 +0.00(+0.00%)
Oct 24, 2022 2.360 0 -0.01(-0.42%)
Oct 21, 2022 2.290 2.370 2.272 2.370 15,670 +0.03(+1.46%)
Oct 20, 2022 2.430 2.430 2.310 2.336 24,058 +0.10(+4.29%)
Oct 19, 2022 2.230 2.260 2.230 2.240 21,000 +0.05(+2.28%)
Oct 17, 2022 2.190 0 +0.04(+1.81%)
Oct 11, 2022 2.151 2,000 -0.05(-2.23%)
Oct 10, 2022 2.200 2.200 2.200 2.200 5,000 +0.05(+2.33%)
Oct 07, 2022 2.140 2.150 2.140 2.150 10,000 +0.02(+0.94%)
Oct 06, 2022 2.130 2.130 2.120 2.130 2,022 -0.07(-3.18%)
Oct 04, 2022 2.200 0 -0.00(-0.00%)
Oct 03, 2022 2.180 2.200 2.180 2.200 15,404 +0.02(+0.92%)
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%)
Jul 05, 2022 2.362 2.380 2.362 2.380 1,800 +0.04(+1.71%)
Jun 30, 2022 2.340 0 +0.15(+6.80%)
Jun 29, 2022 2.191 2.191 2.191 2.191 1,510 +0.00(+0.05%)
Jun 28, 2022 2.160 2.230 2.160 2.190 5,470 +0.00(+0.00%)
Jun 27, 2022 2.182 2.190 2.150 2.190 4,413 +0.05(+2.34%)
Jun 24, 2022 2.140 2.140 2.140 2.140 100 -0.03(-1.38%)
Jun 23, 2022 2.130 2.170 2.130 2.170 2,414 -0.07(-3.13%)
Jun 22, 2022 2.220 2.240 2.220 2.240 1,500 -0.06(-2.82%)
Jun 21, 2022 2.305 2.305 2.305 2.305 700 +0.08(+3.83%)
Jun 17, 2022 2.200 2.220 2.200 2.220 2,000 -0.09(-3.90%)
Jun 13, 2022 2.310 20 -0.04(-1.62%)
Jun 09, 2022 2.348 0 -0.05(-2.17%)
Jun 08, 2022 2.400 2.400 2.400 2.400 15,000 +0.02(+0.84%)
Jun 07, 2022 2.360 2.380 2.360 2.380 2,250 +0.02(+0.85%)
Jun 06, 2022 2.360 2.360 2.360 2.360 3,035 +0.01(+0.23%)
Jun 03, 2022 2.354 2.354 2.354 2.354 500 +0.01(+0.62%)
Jun 02, 2022 2.300 2.340 2.300 2.340 3,000 +0.04(+1.74%)
Jun 01, 2022 2.291 2.300 2.291 2.300 1,900 +0.02(+0.88%)
May 31, 2022 2.400 2.400 2.260 2.280 19,050 -0.12(-4.90%)
May 27, 2022 2.420 2.420 2.397 2.397 1,000 -0.02(-0.93%)
May 26, 2022 2.420 2.420 2.420 2.420 800 +0.03(+1.25%)
May 25, 2022 2.390 2.390 2.383 2.390 4,000 +0.04(+1.70%)
May 24, 2022 2.330 2.390 2.330 2.350 4,100 -0.10(-4.08%)
May 20, 2022 2.450 0 +0.00(+0.00%)
May 19, 2022 2.340 2.450 2.340 2.450 26,182 -0.05(-2.00%)
May 18, 2022 2.550 2.550 2.500 2.500 3,295 -0.14(-5.30%)
May 17, 2022 2.670 2.700 2.640 2.640 6,300 -0.15(-5.24%)
May 13, 2022 2.786 0 +0.04(+1.31%)
May 12, 2022 2.750 2.750 2.750 2.750 600 -0.09(-3.06%)
May 11, 2022 2.931 2.931 2.790 2.837 3,800 -0.02(-0.81%)
May 10, 2022 2.951 2.960 2.860 2.860 885 -0.08(-2.89%)
May 09, 2022 2.920 2.945 2.920 2.945 5,600 -0.08(-2.81%)
May 06, 2022 2.990 3.070 2.990 3.030 8,115 -0.07(-2.26%)
May 04, 2022 3.100 0 +0.08(+2.65%)
May 03, 2022 3.010 3.020 3.010 3.020 1,000 -0.05(-1.63%)
May 02, 2022 3.070 3.070 3.070 3.070 400 +0.00(+0.00%)
Apr 29, 2022 3.070 3.070 3.070 3.070 1,200 -0.04(-1.29%)
Apr 27, 2022 3.110 0 +0.03(+0.97%)
Apr 26, 2022 3.100 3.100 3.080 3.080 3,665 -0.06(-1.91%)
Apr 25, 2022 3.197 3.197 3.140 3.140 2,000 -0.03(-0.80%)
Apr 22, 2022 3.150 3.170 3.135 3.165 7,000 -0.06(-1.72%)
Apr 21, 2022 3.330 3.380 3.221 3.221 4,400 -0.15(-4.42%)
Apr 20, 2022 3.340 3.370 3.340 3.370 1,000 +0.06(+1.97%)
Apr 19, 2022 3.305 3.305 3.305 3.305 1,000 +0.09(+2.66%)
Apr 18, 2022 3.220 3.220 3.220 3.220 1,000 -0.02(-0.63%)
Apr 14, 2022 3.270 3.270 3.240 3.240 3,400 +0.05(+1.69%)
Apr 13, 2022 3.220 3.220 3.180 3.186 2,800 -0.01(-0.43%)
Apr 12, 2022 3.222 3.222 3.200 3.200 1,671 -0.03(-0.93%)
Apr 11, 2022 3.200 3.230 3.200 3.230 2,300 -0.03(-0.92%)
Apr 08, 2022 3.245 3.260 3.245 3.260 1,300 +0.05(+1.56%)
Apr 07, 2022 3.300 3.300 3.210 3.210 5,542 -0.02(-0.47%)
Apr 06, 2022 3.310 3.310 3.225 3.225 7,244 -0.11(-3.30%)
Apr 05, 2022 3.340 3.340 3.335 3.335 1,100 -0.00(-0.15%)
Apr 01, 2022 3.340 0 +0.00(+0.00%)
Mar 31, 2022 3.320 3.360 3.314 3.340 21,233 +0.05(+1.52%)
Mar 30, 2022 3.290 3.290 3.290 3.290 7,000 -0.04(-1.20%)
Mar 29, 2022 3.244 3.330 3.220 3.330 3,715 +0.15(+4.72%)
Mar 28, 2022 3.247 3.340 3.160 3.180 16,945 +0.08(+2.58%)
Mar 25, 2022 3.060 3.100 3.010 3.100 2,988 +0.05(+1.64%)
Mar 24, 2022 3.050 3.050 3.050 3.050 510 +0.00(+0.00%)
Mar 23, 2022 3.020 3.050 2.980 3.050 4,200 +0.06(+2.01%)
Mar 22, 2022 3.006 3.006 2.990 2.990 300 +0.06(+2.05%)
Mar 21, 2022 2.990 2.990 2.897 2.930 5,145 +0.07(+2.45%)
Mar 18, 2022 2.810 2.860 2.810 2.860 11,300 +0.06(+2.14%)
Mar 17, 2022 2.800 2.815 2.800 2.800 8,700 +0.04(+1.45%)
Mar 15, 2022 2.760 0 +0.10(+3.76%)
Mar 14, 2022 2.650 2.660 2.650 2.660 3,200 +0.03(+1.14%)
Mar 11, 2022 2.660 2.660 2.630 2.630 2,500 +0.02(+0.77%)
Mar 08, 2022 2.610 0 -0.02(-0.76%)
Mar 07, 2022 2.570 2.630 2.570 2.630 5,840 +0.06(+2.33%)
Mar 03, 2022 2.570 0 -0.08(-3.02%)
Mar 02, 2022 2.670 2.680 2.650 2.650 4,400 +0.05(+1.88%)
Mar 01, 2022 2.590 2.601 2.590 2.601 1,400 -0.04(-1.48%)
Feb 28, 2022 2.650 2.650 2.640 2.640 3,000 +0.01(+0.50%)
Feb 25, 2022 2.670 2.627 2.627 2.627 1,460 +0.02(+0.65%)
Feb 24, 2022 2.610 2.610 2.610 2.610 2,260 -0.15(-5.43%)
Feb 23, 2022 2.760 2.790 2.760 2.760 3,110 -0.06(-2.13%)
Feb 22, 2022 2.820 2.820 2.820 2.820 3,700 +0.01(+0.28%)
Feb 18, 2022 2.812 0 -0.09(-3.03%)
Feb 17, 2022 2.871 2.940 2.854 2.900 3,160 -0.02(-0.68%)
Feb 16, 2022 2.900 2.920 2.860 2.920 4,200 +0.03(+0.90%)
Feb 14, 2022 2.894 50 -0.02(-0.55%)
Feb 11, 2022 2.910 2.910 2.910 2.910 1,800 +0.03(+1.04%)
Feb 10, 2022 2.970 2.970 2.865 2.880 21,040 -0.08(-2.70%)
Feb 09, 2022 2.877 2.960 2.877 2.960 7,900 -0.04(-1.32%)
Feb 08, 2022 3.080 3.080 2.900 2.999 11,109 -0.09(-2.77%)
Feb 07, 2022 3.095 3.095 3.085 3.085 7,491 +0.23(+7.87%)
Feb 04, 2022 2.815 2.860 2.815 2.860 7,600 +0.01(+0.42%)
Feb 03, 2022 2.848 2.848 2.848 2.848 300 +0.16(+5.87%)
Feb 02, 2022 2.640 2.690 2.640 2.690 10,201 +0.09(+3.46%)
Feb 01, 2022 2.610 2.610 2.570 2.600 4,500 -0.02(-0.76%)
Jan 31, 2022 2.580 2.620 2.580 2.620 6,694 +0.04(+1.55%)
Jan 28, 2022 2.580 2.580 2.550 2.580 3,908 -0.16(-5.84%)
Jan 26, 2022 2.740 40 -0.03(-1.08%)
Jan 25, 2022 2.760 2.770 2.760 2.770 3,615 +0.05(+1.84%)
Jan 24, 2022 2.720 2.720 2.710 2.720 1,717 -0.11(-3.82%)
Jan 21, 2022 2.828 2.828 2.828 2.828 520 -0.02(-0.60%)
Jan 20, 2022 2.845 2.845 2.845 2.845 100 -0.03(-1.22%)
Jan 19, 2022 2.810 2.880 2.810 2.880 200 +0.03(+1.05%)
Jan 18, 2022 2.800 2.850 2.766 2.850 2,000 -0.02(-0.70%)
Jan 14, 2022 2.870 0 -0.00(-0.00%)
Jan 13, 2022 2.900 2.900 2.870 2.870 5,700 -0.01(-0.30%)
Jan 12, 2022 2.950 2.950 2.848 2.879 9,605 +0.14(+5.06%)
Jan 11, 2022 2.725 2.740 2.725 2.740 6,100 -0.01(-0.53%)
Jan 10, 2022 2.670 2.755 2.668 2.755 1,802 +0.03(+1.28%)
Jan 07, 2022 2.930 2.950 2.720 2.720 12,800 +0.12(+4.41%)
Jan 05, 2022 2.605 2.605 2.605 0 +0.00(+0.17%)
Jan 04, 2022 2.681 2.700 2.520 2.600 22,536 -0.20(-7.13%)
Jan 03, 2022 2.800 2.800 2.800 2.800 4,500 +0.05(+1.82%)
Dec 31, 2021 2.632 2.750 2.495 2.750 62,150 +0.13(+4.96%)
Dec 30, 2021 3.018 3.026 2.620 2.620 101,121 -0.31(-10.60%)
Dec 29, 2021 3.266 3.266 2.930 2.930 39,902 -0.12(-3.92%)
Dec 28, 2021 3.100 3.100 3.050 3.050 2,718 -0.05(-1.61%)
Dec 27, 2021 3.050 3.100 3.050 3.100 8,400 +0.16(+5.52%)
Dec 23, 2021 2.920 2.938 2.828 2.938 16,200 +0.30(+11.28%)
Dec 22, 2021 2.650 2.650 2.640 2.640 4,100 +0.02(+0.65%)
Dec 21, 2021 2.780 2.800 2.620 2.623 21,700 -0.08(-2.86%)
Dec 20, 2021 2.980 2.980 2.550 2.700 10,600 -0.34(-11.18%)
Dec 16, 2021 3.040 3.040 3.040 13 -0.08(-2.41%)
Dec 15, 2021 3.115 3.115 2.950 3.115 1,215 +0.19(+6.31%)
Dec 14, 2021 3.200 3.200 2.924 2.930 5,210 -0.37(-11.21%)
Dec 13, 2021 3.300 3.300 3.300 3.300 1,018 +0.03(+1.07%)
Dec 10, 2021 3.276 3.280 3.265 3.265 1,215 +0.10(+3.14%)
Dec 09, 2021 3.066 3.630 3.066 3.166 16,892 +0.05(+1.46%)
Dec 08, 2021 3.578 3.578 3.070 3.120 57,555 -0.50(-13.81%)
Dec 07, 2021 3.880 3.974 3.570 3.620 27,610 -0.17(-4.54%)
Dec 06, 2021 3.800 3.960 3.750 3.792 13,056 +0.02(+0.59%)
Dec 03, 2021 3.830 3.870 3.770 3.770 14,225 +0.03(+0.80%)
Dec 02, 2021 3.829 3.910 3.591 3.740 39,380 -0.05(-1.32%)
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.