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

Arch Biopartners Inc (TSV: ARCH )

1.770 +0.010 (+0.57%)
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 (%)
May 02, 2024 1.770 1.780 1.650 1.760 106,826 +0.01(+0.57%)
May 01, 2024 1.830 1.830 1.730 1.750 23,730 -0.04(-2.23%)
Apr 30, 2024 1.840 1.900 1.560 1.790 84,744 -0.06(-3.24%)
Apr 29, 2024 1.920 1.920 1.810 1.850 12,988 -0.05(-2.63%)
Apr 26, 2024 2.060 2.060 1.900 1.900 21,760 -0.12(-5.94%)
Apr 25, 2024 2.170 2.170 2.000 2.020 23,134 -0.11(-5.16%)
Apr 24, 2024 2.230 2.230 2.110 2.130 23,200 -0.09(-4.05%)
Apr 23, 2024 2.330 2.330 2.220 2.220 25,125 -0.09(-3.90%)
Apr 22, 2024 2.330 2.370 2.290 2.310 18,630 -0.07(-2.94%)
Apr 19, 2024 2.390 2.390 2.340 2.380 14,000 +0.00(+0.00%)
Apr 18, 2024 2.390 2.400 2.350 2.380 23,812 +0.00(+0.00%)
Apr 17, 2024 2.390 2.390 2.360 2.380 8,600 +0.03(+1.28%)
Apr 16, 2024 2.390 2.390 2.350 2.350 32,610 -0.03(-1.26%)
Apr 15, 2024 2.400 2.400 2.350 2.380 11,350 +0.01(+0.42%)
Apr 12, 2024 2.370 2.400 2.360 2.370 11,700 +0.00(+0.00%)
Apr 11, 2024 2.380 2.380 2.360 2.370 5,700 +0.01(+0.42%)
Apr 10, 2024 2.410 2.410 2.350 2.360 45,900 -0.04(-1.67%)
Apr 09, 2024 2.380 2.410 2.340 2.400 67,133 +0.03(+1.27%)
Apr 08, 2024 2.380 2.410 2.370 2.370 31,523 +0.00(+0.00%)
Apr 05, 2024 2.370 2.400 2.370 2.370 13,900 +0.00(+0.00%)
Apr 04, 2024 2.410 2.410 2.370 2.370 4,701 -0.02(-0.84%)
Apr 03, 2024 2.410 2.435 2.380 2.390 47,203 +0.00(+0.00%)
Apr 02, 2024 2.430 2.430 2.360 2.390 61,500 +0.09(+3.91%)
Apr 01, 2024 2.230 2.320 2.230 2.300 38,650 +0.06(+2.68%)
Mar 28, 2024 2.240 0 +0.04(+1.82%)
Mar 27, 2024 2.410 2.410 2.200 2.200 48,817 -0.17(-7.17%)
Mar 26, 2024 2.440 2.440 2.360 2.370 13,290 -0.06(-2.47%)
Mar 25, 2024 2.450 2.470 2.430 2.430 10,820 -0.02(-0.82%)
Mar 22, 2024 2.450 2.460 2.430 2.450 11,418 -0.01(-0.41%)
Mar 21, 2024 2.490 2.490 2.430 2.460 13,246 +0.03(+1.23%)
Mar 20, 2024 2.460 2.480 2.420 2.430 16,690 -0.04(-1.62%)
Mar 19, 2024 2.550 2.550 2.360 2.470 71,456 -0.02(-0.80%)
Mar 18, 2024 2.380 2.560 2.300 2.490 180,099 +0.29(+13.18%)
Mar 15, 2024 2.010 2.200 2.010 2.200 90,210 +0.20(+10.00%)
Mar 14, 2024 1.880 2.000 1.880 2.000 42,817 +0.11(+5.82%)
Mar 13, 2024 1.820 1.890 1.790 1.890 7,818 +0.15(+8.62%)
Mar 12, 2024 1.790 1.800 1.690 1.740 22,583 -0.03(-1.69%)
Mar 11, 2024 1.750 1.770 1.750 1.770 24,729 +0.02(+1.14%)
Mar 08, 2024 1.750 1.750 1.720 1.750 19,085 +0.02(+1.16%)
Mar 07, 2024 1.560 1.750 1.555 1.730 86,600 +0.17(+10.90%)
Mar 06, 2024 1.520 1.570 1.520 1.560 15,800 +0.00(+0.00%)
Mar 05, 2024 1.560 1.560 1.540 1.560 8,700 +0.01(+0.65%)
Mar 04, 2024 1.540 1.550 1.520 1.550 12,975 +0.03(+1.97%)
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.