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

Arch Biopartners Inc (OP: ACHFF )

1.270 -0.020 (-1.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 6, 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 (%)
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%)
Oct 02, 2023 0.8100 0.9500 0.8000 0.8900 95,925 +0.08(+9.88%)
Sep 29, 2023 0.8633 0.8700 0.8100 0.8100 24,600 -0.06(-7.11%)
Sep 28, 2023 0.8800 0.8800 0.8720 0.8720 3,422 -0.00(-0.09%)
Sep 27, 2023 0.9000 0.9048 0.8548 0.8728 41,900 -0.02(-1.93%)
Sep 26, 2023 0.9146 0.9146 0.8687 0.8900 59,600 -0.01(-1.65%)
Sep 25, 2023 1.000 0.9449 0.9000 0.9049 64,767 -0.07(-7.19%)
Sep 22, 2023 1.100 1.100 0.9749 0.9750 39,400 -0.12(-11.27%)
Sep 21, 2023 1.123 1.123 1.070 1.099 66,900 -0.03(-2.75%)
Sep 20, 2023 1.134 1.134 1.110 1.130 20,800 +0.00(+0.00%)
Sep 19, 2023 1.140 1.140 1.110 1.130 49,100 +0.01(+0.89%)
Sep 18, 2023 1.110 1.140 1.103 1.120 82,310 +0.01(+0.90%)
Sep 15, 2023 1.160 1.160 1.100 1.110 8,600 -0.03(-3.06%)
Sep 14, 2023 1.160 1.165 1.145 1.145 7,300 -0.00(-0.43%)
Sep 13, 2023 1.190 1.190 1.150 1.150 24,040 -0.03(-2.54%)
Sep 12, 2023 1.140 1.180 1.140 1.180 98,600 +0.05(+4.42%)
Sep 11, 2023 1.115 1.160 1.100 1.130 51,100 -0.00(-0.26%)
Sep 08, 2023 1.170 1.170 1.130 1.133 19,700 -0.01(-0.61%)
Sep 07, 2023 1.170 1.180 1.126 1.140 14,200 -0.03(-2.56%)
Sep 06, 2023 1.170 1.180 1.160 1.170 8,075 +0.01(+0.86%)
Sep 05, 2023 1.190 1.190 1.150 1.160 19,200 +0.00(+0.00%)
Sep 01, 2023 1.160 1.160 1.130 1.160 21,700 -0.07(-5.31%)
Aug 31, 2023 1.190 1.225 1.145 1.225 34,900 +0.04(+3.80%)
Aug 30, 2023 1.174 1.190 1.174 1.180 5,290 +0.00(+0.01%)
Aug 29, 2023 1.190 1.195 1.170 1.180 14,750 -0.01(-0.84%)
Aug 28, 2023 1.170 1.190 1.160 1.190 15,600 +0.02(+1.80%)
Aug 25, 2023 1.220 1.225 1.169 1.169 16,700 -0.06(-4.96%)
Aug 24, 2023 1.230 1.230 1.230 1.230 2,500 -0.01(-0.40%)
Aug 23, 2023 1.245 1.245 1.230 1.235 15,501 -0.02(-1.59%)
Aug 22, 2023 1.252 1.260 1.240 1.255 9,400 +0.00(+0.40%)
Aug 21, 2023 1.300 1.300 1.240 1.250 18,800 -0.07(-5.30%)
Aug 18, 2023 1.340 1.385 1.320 1.320 21,978 -0.06(-4.35%)
Aug 17, 2023 1.420 1.420 1.380 1.380 14,500 -0.04(-2.82%)
Aug 16, 2023 1.485 1.485 1.420 1.420 7,100 -0.05(-3.39%)
Aug 15, 2023 1.480 1.491 1.460 1.470 9,800 -0.02(-1.34%)
Aug 14, 2023 1.510 1.510 1.470 1.490 20,500 -0.03(-1.97%)
Aug 11, 2023 1.520 1.530 1.515 1.520 23,900 +0.00(+0.07%)
Aug 10, 2023 1.510 1.519 1.510 1.519 8,500 -0.02(-1.36%)
Aug 09, 2023 1.575 1.575 1.540 1.540 14,500 -0.03(-1.91%)
Aug 08, 2023 1.570 1.570 1.560 1.570 5,000 -0.01(-0.95%)
Aug 04, 2023 1.585 0 -0.01(-0.31%)
Aug 03, 2023 1.550 1.590 1.550 1.590 11,675 +0.05(+3.24%)
Aug 02, 2023 1.550 1.550 1.540 1.540 4,952 +0.00(+0.01%)
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.