Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Biopartners Inc (OP: ACHFF )

1.730 +0.010 (+0.58%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 18, 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 (%)
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%)
Dec 01, 2021 3.890 4.130 3.790 3.790 37,774 +0.14(+3.84%)
Nov 30, 2021 3.810 3.810 3.640 3.650 9,237 -0.05(-1.35%)
Nov 29, 2021 3.588 3.749 3.560 3.700 31,072 +0.09(+2.49%)
Nov 26, 2021 3.586 3.610 3.586 3.610 5,988 +0.24(+7.12%)
Nov 24, 2021 3.499 3.540 3.360 3.370 37,464 -0.03(-0.88%)
Nov 23, 2021 3.458 3.460 3.340 3.400 21,372 -0.06(-1.73%)
Nov 22, 2021 3.390 3.460 3.360 3.460 11,600 +0.19(+5.97%)
Nov 19, 2021 3.308 3.317 3.260 3.265 13,727 -0.00(-0.15%)
Nov 18, 2021 3.130 3.270 3.270 3.270 46,672 +0.09(+2.87%)
Nov 17, 2021 3.166 3.179 3.160 3.179 11,011 +0.12(+4.02%)
Nov 16, 2021 2.970 3.056 2.955 3.056 14,000 +0.07(+2.21%)
Nov 15, 2021 2.990 2.990 2.990 2.990 790 +0.11(+3.82%)
Nov 12, 2021 2.868 2.880 2.860 2.880 4,234 -0.01(-0.31%)
Nov 11, 2021 2.890 2.890 2.889 2.889 1,110 -0.06(-2.14%)
Nov 09, 2021 2.670 2.952 2.670 2.952 11,954 +0.25(+9.33%)
Nov 08, 2021 2.709 2.709 2.670 2.700 10,834 +0.13(+5.06%)
Nov 05, 2021 2.650 2.650 2.402 2.570 54,740 -0.03(-1.15%)
Nov 04, 2021 2.520 2.600 2.470 2.600 13,241 -0.01(-0.38%)
Nov 03, 2021 2.622 2.636 2.590 2.610 7,766 +0.09(+3.57%)
Nov 02, 2021 2.388 2.520 2.345 2.520 9,122 +0.22(+9.57%)
Nov 01, 2021 2.311 2.319 2.276 2.300 8,800 +0.01(+0.44%)
Oct 29, 2021 2.246 2.415 2.240 2.290 19,000 +0.04(+1.78%)
Oct 28, 2021 2.260 2.260 2.176 2.250 60,305 +0.07(+3.19%)
Oct 27, 2021 2.232 2.260 2.119 2.180 35,380 -0.06(-2.87%)
Oct 26, 2021 2.248 2.259 2.240 2.245 8,400 +0.02(+0.67%)
Oct 25, 2021 2.190 2.344 2.150 2.230 37,977 +0.13(+6.19%)
Oct 22, 2021 2.344 2.370 2.030 2.100 121,370 -0.20(-8.70%)
Oct 21, 2021 2.339 2.339 2.280 2.300 10,371 -0.02(-0.86%)
Oct 20, 2021 2.419 2.419 2.300 2.320 2,704 -0.02(-0.85%)
Oct 19, 2021 2.320 2.370 2.170 2.340 9,466 +0.24(+11.32%)
Oct 18, 2021 2.085 2.110 2.060 2.102 20,400 +0.15(+7.79%)
Oct 15, 2021 2.102 2.102 1.930 1.950 18,400 -0.16(-7.56%)
Oct 14, 2021 1.819 2.109 1.819 2.109 109,181 +0.31(+17.10%)
Oct 13, 2021 1.800 1.879 1.760 1.801 43,787 +0.06(+3.52%)
Oct 12, 2021 1.790 1.790 1.696 1.740 59,378 +0.14(+8.75%)
Oct 11, 2021 1.635 1.635 1.600 1.600 2,160 -0.07(-4.05%)
Oct 08, 2021 1.620 1.667 1.620 1.667 7,395 +0.10(+6.21%)
Oct 07, 2021 1.540 1.570 1.540 1.570 25,120 +0.05(+3.29%)
Oct 06, 2021 1.455 1.520 1.455 1.520 23,510 +0.08(+5.89%)
Oct 05, 2021 1.400 1.435 1.390 1.435 18,100 +0.06(+4.02%)
Oct 04, 2021 1.400 1.400 1.380 1.380 13,500 +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.