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

Arch Biopartners Inc (OP: ACHFF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 2, 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 (%)
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.