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

Arch Biopartners Inc (TSV: ARCH )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 3:55 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 (%)
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%)
Mar 01, 2024 1.510 1.530 1.500 1.520 4,045 +0.03(+2.01%)
Feb 29, 2024 1.500 1.530 1.460 1.490 40,898 +0.01(+0.68%)
Feb 28, 2024 1.600 1.600 1.480 1.480 31,100 -0.12(-7.50%)
Feb 27, 2024 1.590 1.690 1.550 1.600 70,200 +0.06(+3.90%)
Feb 26, 2024 1.530 1.540 1.520 1.540 3,764 +0.02(+1.32%)
Feb 23, 2024 1.490 1.520 1.490 1.520 15,000 +0.03(+2.01%)
Feb 22, 2024 1.470 1.510 1.410 1.490 51,000 +0.04(+2.76%)
Feb 21, 2024 1.460 1.470 1.430 1.450 15,500 +0.01(+0.69%)
Feb 20, 2024 1.380 1.440 1.380 1.440 16,650 +0.02(+1.41%)
Feb 16, 2024 1.420 0 +0.02(+1.43%)
Feb 15, 2024 1.380 1.410 1.380 1.400 12,600 +0.02(+1.45%)
Feb 14, 2024 1.410 1.410 1.370 1.380 7,300 -0.02(-1.43%)
Feb 13, 2024 1.440 1.440 1.400 1.400 5,800 -0.02(-1.41%)
Feb 12, 2024 1.460 1.470 1.420 1.420 11,747 -0.01(-0.70%)
Feb 09, 2024 1.470 1.470 1.430 1.430 8,300 -0.02(-1.38%)
Feb 08, 2024 1.420 1.470 1.380 1.450 50,500 +0.05(+3.57%)
Feb 07, 2024 1.420 1.420 1.370 1.400 14,800 +0.01(+0.72%)
Feb 06, 2024 1.440 1.440 1.380 1.390 22,745 +0.00(+0.00%)
Feb 05, 2024 1.400 1.420 1.390 1.390 9,600 -0.01(-0.71%)
Feb 02, 2024 1.460 1.460 1.370 1.400 23,417 -0.04(-2.78%)
Feb 01, 2024 1.460 1.460 1.440 1.440 3,934 -0.02(-1.37%)
Jan 31, 2024 1.500 1.500 1.460 1.460 3,800 -0.04(-2.67%)
Jan 30, 2024 1.560 1.560 1.490 1.500 24,600 -0.06(-3.85%)
Jan 29, 2024 1.580 1.580 1.550 1.560 8,770 -0.01(-0.64%)
Jan 26, 2024 1.600 1.600 1.560 1.570 9,165 -0.01(-0.63%)
Jan 25, 2024 1.540 1.590 1.540 1.580 44,700 +0.05(+3.27%)
Jan 24, 2024 1.530 1.550 1.510 1.530 11,016 +0.03(+2.00%)
Jan 23, 2024 1.520 1.520 1.480 1.500 11,800 -0.02(-1.32%)
Jan 22, 2024 1.470 1.520 1.470 1.520 11,000 +0.02(+1.33%)
Jan 19, 2024 1.540 1.540 1.500 1.500 13,300 -0.03(-1.96%)
Jan 18, 2024 1.530 1.550 1.530 1.530 8,800 +0.01(+0.66%)
Jan 17, 2024 1.540 1.540 1.480 1.520 17,400 -0.01(-0.65%)
Jan 16, 2024 1.520 1.540 1.520 1.530 7,900 +0.03(+2.00%)
Jan 15, 2024 1.510 1.510 1.460 1.500 17,860 +0.01(+0.67%)
Jan 12, 2024 1.510 1.510 1.470 1.490 12,429 +0.00(+0.00%)
Jan 11, 2024 1.440 1.510 1.440 1.490 14,752 +0.05(+3.47%)
Jan 10, 2024 1.410 1.440 1.400 1.440 54,700 +0.06(+4.35%)
Jan 09, 2024 1.440 1.440 1.370 1.380 19,000 -0.05(-3.50%)
Jan 08, 2024 1.450 1.450 1.390 1.430 19,150 -0.01(-0.69%)
Jan 05, 2024 1.460 1.460 1.440 1.440 5,800 -0.01(-0.69%)
Jan 04, 2024 1.460 1.460 1.440 1.450 13,528 +0.00(+0.00%)
Jan 03, 2024 1.490 1.490 1.450 1.450 7,100 +0.00(+0.00%)
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.