Arch Biopartners Inc (OP: ACHFF )

1.650 +0.020 (+1.23%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 25, 2018 0.6270 0.6270 0.6270 0 +0.02(+2.79%)
Apr 18, 2018 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Apr 17, 2018 0.6241 0.6263 0.6200 0.6200 6,460 -0.00(-0.56%)
Apr 13, 2018 0.6235 0.6235 0.6235 0 +0.02(+2.55%)
Apr 12, 2018 0.6070 0.6080 0.6070 0.6080 5,500 -0.02(-2.74%)
Apr 11, 2018 0.5991 0.6251 0.5991 0.6251 3,000 +0.01(+1.54%)
Apr 10, 2018 0.6156 0.6156 0.6156 0.6156 1,000 +0.07(+12.52%)
Apr 09, 2018 0.5472 0.5472 0.5471 0.5471 2,315 +0.05(+10.48%)
Apr 04, 2018 0.4952 0.4952 0.4952 0 -0.04(-7.27%)
Apr 03, 2018 0.5023 0.5340 0.5023 0.5340 10,000 +0.04(+7.36%)
Apr 02, 2018 0.5180 0.5180 0.4974 0.4974 2,600 -0.00(-0.38%)
Mar 29, 2018 0.4993 0.4993 0.4993 0 -0.00(-0.22%)
Mar 28, 2018 0.5265 0.5265 0.5004 0.5004 6,250 -0.02(-4.45%)
Mar 27, 2018 0.5418 0.5418 0.5237 0.5237 6,423 -0.02(-3.00%)
Mar 26, 2018 0.5399 0.5399 0.5399 0.5399 2,764 -0.00(-0.02%)
Mar 23, 2018 0.5494 0.5494 0.5400 0.5400 29,052 -0.01(-1.28%)
Mar 22, 2018 0.5470 0.5470 0.5470 0.5470 5,000 +0.04(+7.53%)
Mar 20, 2018 0.5087 0.5087 0.5087 0 -0.02(-3.29%)
Mar 19, 2018 0.5623 0.5623 0.5260 0.5260 19,931 -0.01(-2.03%)
Mar 16, 2018 0.5369 0.5369 0.5369 0.5369 5,000 +0.03(+5.27%)
Mar 15, 2018 0.5250 0.5407 0.5100 0.5100 15,520 -0.01(-0.97%)
Mar 14, 2018 0.5150 0.5150 0.5150 0.5150 4,500 +0.08(+17.31%)
Mar 06, 2018 0.4390 0.4390 0.4390 0 -0.04(-9.30%)
Feb 27, 2018 0.4840 0.4840 0.4840 0 +0.04(+8.04%)
Feb 20, 2018 0.4480 0.4480 0.4480 0 -0.00(-0.67%)
Feb 16, 2018 0.4510 0.4510 0.4510 0 +0.06(+15.11%)
Feb 15, 2018 0.3918 0.3918 0.3918 0.3918 1,000 -0.01(-1.28%)
Feb 13, 2018 0.3969 0.3969 0.3969 0 -0.02(-5.05%)
Feb 12, 2018 0.4808 0.4808 0.3965 0.4180 7,000 -0.01(-2.93%)
Feb 09, 2018 0.4307 0.4307 0.4306 0.4306 5,000 -0.02(-4.52%)
Feb 07, 2018 0.4510 0.4510 0.4510 5,744 -0.02(-4.41%)
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.