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

Arch Biopartners Inc (OP: ACHFF )

1.290 -0.061 (-4.52%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 30, 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 (%)
Sep 27, 2018 1.238 1.238 1.238 0 +0.18(+17.43%)
Sep 25, 2018 1.054 1.054 1.054 0 -0.02(-2.20%)
Sep 24, 2018 1.125 1.125 1.070 1.078 806 -0.13(-10.41%)
Sep 21, 2018 1.219 1.219 1.154 1.203 8,200 -0.04(-3.31%)
Sep 20, 2018 1.296 1.297 1.244 1.244 850 +0.04(+3.52%)
Sep 19, 2018 1.202 1.202 1.202 1.202 738 +0.16(+15.81%)
Sep 14, 2018 1.038 1.038 1.038 0 -0.04(-3.47%)
Sep 13, 2018 1.075 1.075 1.075 3 +0.00(+0.00%)
Sep 12, 2018 1.075 1.075 1.075 1.075 1,088 +0.03(+2.75%)
Sep 11, 2018 1.046 1.046 1.046 3 +0.00(+0.00%)
Sep 07, 2018 1.046 1.046 1.046 0 -0.13(-11.31%)
Sep 06, 2018 1.203 1.203 1.180 1.180 7,850 -0.03(-2.48%)
Sep 05, 2018 1.257 1.257 1.200 1.210 25,012 -0.14(-10.12%)
Aug 27, 2018 1.346 1.346 1.346 0 -0.01(-0.99%)
Aug 24, 2018 1.360 1.360 1.360 1.360 5,000 +0.01(+0.46%)
Aug 23, 2018 1.330 1.354 1.330 1.354 1,800 +0.01(+0.87%)
Aug 22, 2018 1.342 1.342 1.342 1.342 1,000 -0.02(-1.33%)
Aug 21, 2018 1.370 1.370 1.360 1.360 700 -0.00(-0.10%)
Aug 16, 2018 1.361 1.361 1.361 0 +0.06(+4.72%)
Aug 15, 2018 1.300 1.300 1.300 1.300 3,500 +0.03(+2.69%)
Aug 13, 2018 1.266 1.266 1.266 0 -0.03(-2.62%)
Aug 10, 2018 1.304 1.304 1.300 1.300 5,400 +0.00(+0.00%)
Aug 09, 2018 1.300 1.300 1.300 1.300 5,000 +0.00(+0.00%)
Aug 08, 2018 1.300 1.300 1.287 1.300 807 +0.03(+2.35%)
Aug 07, 2018 1.274 1.300 1.267 1.270 37,685 -0.03(-2.30%)
Aug 06, 2018 1.260 1.300 1.260 1.300 3,000 +0.04(+2.95%)
Aug 02, 2018 1.263 1.263 1.263 0 +0.05(+4.10%)
Aug 01, 2018 1.170 1.213 1.170 1.213 5,500 +0.04(+3.68%)
Jul 31, 2018 1.179 1.179 1.170 1.170 6,900 -0.01(-0.46%)
Jul 30, 2018 1.207 1.207 1.175 1.175 3,000 -0.04(-3.23%)
Jul 27, 2018 1.210 1.215 1.210 1.215 3,500 +0.01(+1.06%)
Jul 26, 2018 1.202 1.202 1.202 1.202 500 -0.02(-1.69%)
Jul 25, 2018 1.219 1.238 1.218 1.222 5,747 +0.01(+1.03%)
Jul 24, 2018 1.204 1.204 1.204 1.210 1,200 +0.20(+19.95%)
Jul 20, 2018 1.009 1.009 1.009 0 -0.09(-8.29%)
Jul 19, 2018 1.100 1.100 1.100 1.100 2,500 +0.16(+16.40%)
Jul 17, 2018 0.9450 0.9450 0.9450 0 +0.03(+3.09%)
Jul 12, 2018 0.9167 0.9167 0.9167 0 -0.04(-4.34%)
Jul 09, 2018 0.9583 0.9583 0.9583 0 +0.02(+2.38%)
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.