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 (%)
May 29, 2018 0.7430 0.7430 0.7430 0 -0.02(-2.79%)
May 24, 2018 0.7643 0.7643 0.7643 0 -0.00(-0.22%)
May 23, 2018 0.7658 0.7660 0.7500 0.7660 18,415 +0.02(+2.56%)
May 22, 2018 0.7109 0.7474 0.7031 0.7469 12,500 +0.07(+9.69%)
May 18, 2018 0.6809 0.6809 0.6809 0 +0.05(+7.59%)
May 15, 2018 0.6329 0.6329 0.6329 0 -0.01(-1.88%)
May 14, 2018 0.6385 0.6450 0.6385 0.6450 12,100 +0.02(+2.71%)
May 02, 2018 0.6280 0.6280 0.6280 0 +0.01(+1.29%)
May 01, 2018 0.6200 0.6200 0.6200 0.6200 3,000 -0.01(-1.12%)
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%)
Feb 02, 2018 0.4718 0.4718 0.4718 0 -0.00(-0.88%)
Jan 31, 2018 0.4760 0.4760 0.4760 0 -0.02(-4.61%)
Jan 29, 2018 0.4990 0.4990 0.4990 4,008 +0.02(+4.83%)
Jan 26, 2018 0.5490 0.5570 0.4760 0.4760 11,857 -0.04(-7.27%)
Jan 25, 2018 0.5170 0.5170 0.5050 0.5133 6,793 +0.09(+21.55%)
Jan 23, 2018 0.4223 0.4223 0.4223 0 +0.05(+13.52%)
Jan 11, 2018 0.3720 0.3720 0.3720 0 -0.00(-0.61%)
Jan 09, 2018 0.3743 0.3743 0.3743 0 +0.00(+1.16%)
Jan 08, 2018 0.3823 0.3823 0.3700 0.3700 28,007 +0.02(+4.23%)
Jan 02, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.96%)
Dec 29, 2017 0.3621 0.3621 0.3621 0 +0.00(+0.58%)
Dec 26, 2017 0.3600 0.3600 0.3600 0 -0.00(-0.41%)
Dec 21, 2017 0.3615 0.3615 0.3615 0 -0.01(-2.19%)
Dec 18, 2017 0.3696 0.3696 0.3696 0 +0.01(+2.41%)
Dec 15, 2017 0.3627 0.3627 0.3609 0.3609 4,000 +0.02(+4.91%)
Dec 05, 2017 0.3440 0.3440 0.3440 0 +0.00(+1.18%)
Nov 30, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 28, 2017 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Nov 27, 2017 0.3430 0.3550 0.3420 0.3550 41,000 -0.00(-0.45%)
Nov 20, 2017 0.3566 0.3566 0.3566 0 +0.01(+2.83%)
Nov 10, 2017 0.3468 0.3468 0.3468 0 +0.03(+9.06%)
Nov 09, 2017 0.3260 0.3260 0.3180 0.3180 2,645 -0.00(-0.93%)
Nov 03, 2017 0.3210 0.3210 0.3210 0 +0.00(+0.31%)
Oct 31, 2017 0.3200 0.3200 0.3200 0 +0.00(+1.27%)
Oct 27, 2017 0.3160 0.3160 0.3160 0 -0.00(-1.25%)
Oct 24, 2017 0.3200 0.3200 0.3200 0 -0.02(-6.43%)
Oct 20, 2017 0.3420 0.3420 0.3420 0 -0.01(-2.01%)
Oct 19, 2017 0.3490 0.3490 0.3490 0.3490 155 +0.01(+2.65%)
Oct 18, 2017 0.3410 0.3410 0.3400 0.3400 16,624 -0.00(-1.45%)
Oct 17, 2017 0.3450 0.3450 0.3450 0.3450 1,000 +0.01(+3.60%)
Oct 16, 2017 0.3330 0.3330 0.3330 0.3330 400 -0.01(-2.06%)
Oct 06, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 05, 2017 0.3400 0.3400 0.3400 0.3400 4,000 +0.01(+2.10%)
Oct 03, 2017 0.3330 0.3330 0.3330 0 -0.01(-2.35%)
Oct 02, 2017 0.3410 0.3410 0.3410 0.3410 2,500 -0.01(-2.18%)
Sep 28, 2017 0.3486 0.3486 0.3486 0 -0.01(-2.35%)
Sep 06, 2017 0.3570 0.3570 0.3570 0 +0.02(+5.00%)
Aug 31, 2017 0.3400 0.3400 0.3400 0 -0.01(-3.13%)
Aug 09, 2017 0.3510 0.3510 0.3510 0 -0.00(-0.57%)
Aug 04, 2017 0.3530 0.3530 0.3530 0 -0.01(-3.29%)
Jul 03, 2017 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 28, 2017 0.3650 0.3650 0.3650 0 -0.01(-1.80%)
Jun 27, 2017 0.3717 0.3717 0.3717 0.3717 1,003 +0.02(+6.05%)
Jun 26, 2017 0.3150 0.3545 0.3150 0.3505 2,700 +0.02(+4.63%)
Jun 21, 2017 0.3350 0.3350 0.3350 0 +0.10(+45.15%)
Jun 13, 2017 0.2308 0.2308 0.2308 0 -0.08(-26.71%)
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.