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

Arch Biopartners Inc (OP: ACHFF )

1.230 -0.015 (-1.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 30, 2019 0.7355 0.7355 0.7355 33 +0.00(+0.00%)
Sep 27, 2019 0.7731 0.7731 0.7355 0.7355 9,000 -0.03(-3.88%)
Sep 26, 2019 0.7652 0.7652 0.7652 0.7652 1,000 +0.02(+2.03%)
Sep 24, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 20, 2019 0.7500 0.7500 0.7500 0.7500 1,200 -0.04(-4.46%)
Sep 19, 2019 0.7800 0.7850 0.7800 0.7850 11,800 +0.03(+3.96%)
Sep 18, 2019 0.7710 0.7710 0.7551 0.7551 9,700 -0.04(-5.61%)
Sep 13, 2019 0.8000 0.8000 0.8000 0 +0.02(+2.01%)
Sep 11, 2019 0.7842 0.7842 0.7842 0 -0.03(-3.30%)
Sep 09, 2019 0.8110 0.8110 0.8110 0 -0.00(-0.61%)
Sep 03, 2019 0.8160 0.8160 0.8160 0 +0.07(+8.80%)
Aug 27, 2019 0.7500 0.7500 0.7500 0 -0.08(-10.07%)
Aug 21, 2019 0.8340 0.8340 0.8340 0 +0.01(+0.97%)
Aug 16, 2019 0.8260 0.8260 0.8260 0 -0.01(-1.67%)
Aug 15, 2019 0.8400 0.8400 0.8400 40 +0.00(+0.00%)
Aug 13, 2019 0.8400 0.8400 0.8400 0 -0.00(-0.12%)
Aug 12, 2019 0.8721 0.8721 0.8410 0.8410 6,000 -0.16(-15.90%)
Jul 17, 2019 1.000 1.000 1.000 0 +0.07(+7.31%)
Jul 16, 2019 0.9319 0.9319 0.9319 0.9319 1,124 +0.03(+3.48%)
Jul 15, 2019 0.9082 0.9082 0.9006 0.9006 2,500 +0.01(+1.19%)
Jul 11, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.57%)
Jul 10, 2019 0.9020 0.9042 0.9020 0.9042 2,700 -0.01(-0.64%)
Jul 09, 2019 0.9100 0.9100 0.9100 42 +0.00(+0.00%)
Jul 03, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 20, 2019 0.9100 0.9100 0.9100 0 -0.01(-0.74%)
Jun 19, 2019 0.9241 0.9241 0.9166 0.9168 31,400 +0.01(+0.97%)
Jun 17, 2019 0.9080 0.9080 0.9080 0 -0.01(-0.77%)
Jun 14, 2019 0.9150 0.9150 0.9150 0.9150 20,000 +0.00(+0.14%)
Jun 13, 2019 0.9137 0.9137 0.9137 0.9137 2,500 -0.02(-2.59%)
Jun 05, 2019 0.9380 0.9380 0.9380 0 +0.01(+1.33%)
May 31, 2019 0.9257 0.9257 0.9257 0 +0.00(+0.00%)
May 28, 2019 0.9257 0.9257 0.9257 0 +0.02(+1.68%)
May 17, 2019 0.9104 0.9104 0.9104 0 +0.03(+2.87%)
May 15, 2019 0.8850 0.8850 0.8850 0.8850 100 +0.00(+0.00%)
May 13, 2019 0.8850 0.8850 0.8850 0 -0.05(-4.84%)
May 07, 2019 0.9300 0.9300 0.9300 0 -0.03(-2.83%)
May 06, 2019 0.9571 0.9571 0.9571 20 +0.00(+0.00%)
May 03, 2019 0.9571 0.9571 0.9571 0.9571 500 -0.04(-4.29%)
Apr 30, 2019 1.000 1.000 1.000 0 +0.01(+0.75%)
Apr 29, 2019 0.9860 1.000 0.9703 0.9926 8,991 +0.03(+3.17%)
Apr 26, 2019 0.9695 0.9695 0.9621 0.9621 6,000 +0.02(+1.63%)
Apr 25, 2019 0.9594 0.9700 0.9457 0.9467 5,200 +0.02(+2.13%)
Apr 24, 2019 0.9808 0.9817 0.9270 0.9270 31,400 +0.06(+6.36%)
Apr 23, 2019 0.8600 0.8716 0.8492 0.8716 10,625 +0.02(+2.54%)
Apr 17, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 16, 2019 0.8540 0.8670 0.8500 0.8500 9,000 +0.01(+0.87%)
Apr 15, 2019 0.8427 0.8427 0.8427 0.8427 1,500 -0.02(-2.01%)
Apr 10, 2019 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Apr 09, 2019 0.8800 0.8800 0.8800 60 +0.00(+0.00%)
Apr 05, 2019 0.8800 0.8800 0.8800 0 -0.00(-0.02%)
Apr 04, 2019 0.9175 0.9175 0.8802 0.8802 10,000 -0.04(-4.05%)
Apr 03, 2019 0.9174 0.9174 0.9174 0.9174 141 -0.03(-3.02%)
Apr 01, 2019 0.9460 0.9460 0.9460 0 -0.02(-2.47%)
Mar 26, 2019 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Mar 19, 2019 0.9500 0.9500 0.9500 0 +0.02(+1.80%)
Mar 18, 2019 0.9300 0.9332 0.9300 0.9332 1,600 +0.09(+10.33%)
Mar 14, 2019 0.8458 0.8458 0.8458 0 +0.05(+5.72%)
Mar 12, 2019 0.8000 0.8000 0.8000 0 -0.00(-0.37%)
Mar 11, 2019 0.8030 0.8030 0.8030 0.8030 200 -0.01(-0.68%)
Mar 06, 2019 0.8085 0.8085 0.8085 0 -0.09(-9.79%)
Mar 05, 2019 0.8962 0.8962 0.8962 0.8962 230 -0.00(-0.36%)
Feb 26, 2019 0.8994 0.8994 0.8994 0 -0.05(-4.86%)
Feb 25, 2019 0.9493 0.9607 0.9453 0.9453 5,825 -0.00(-0.07%)
Feb 21, 2019 0.9460 0.9460 0.9460 0 +0.00(+0.00%)
Feb 11, 2019 0.9460 0.9460 0.9460 0 +0.01(+1.28%)
Feb 07, 2019 0.9340 0.9340 0.9340 0 -0.01(-1.30%)
Feb 06, 2019 0.9463 0.9463 0.9463 7 +0.00(+0.00%)
Feb 05, 2019 0.9463 0.9463 0.9463 0.9463 110 +0.08(+9.44%)
Feb 04, 2019 0.9700 0.9708 0.8647 0.8647 23,044 -0.11(-11.57%)
Jan 31, 2019 0.9778 0.9778 0.9778 0 +0.05(+5.66%)
Jan 30, 2019 0.9254 0.9254 0.9254 0.9254 100 -0.03(-3.10%)
Jan 29, 2019 0.9550 0.9550 0.9550 0.9550 100 -0.01(-0.73%)
Jan 25, 2019 0.9620 0.9620 0.9620 0 +0.03(+3.33%)
Jan 24, 2019 0.9520 0.9520 0.9310 0.9310 2,000 -0.02(-2.37%)
Jan 23, 2019 0.9536 0.9536 0.9536 0.9536 1,000 -0.03(-2.59%)
Jan 22, 2019 0.9486 0.9790 0.9486 0.9790 6,200 +0.03(+2.88%)
Jan 03, 2019 0.9516 0.9516 0.9516 0 +0.00(+0.38%)
Jan 02, 2019 0.9480 0.9480 0.9480 0.9480 5,900 +0.05(+5.45%)
Dec 26, 2018 0.8990 0.8990 0.8990 0 -0.08(-8.27%)
Dec 24, 2018 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Dec 21, 2018 0.8089 0.9800 0.8089 0.9800 10,100 +0.15(+18.07%)
Dec 20, 2018 0.9151 0.9151 0.8300 0.8300 11,000 -0.09(-9.39%)
Dec 19, 2018 0.9160 0.9160 0.9160 0.9160 5,000 -0.16(-15.19%)
Dec 04, 2018 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 26, 2018 1.080 1.080 1.080 0 +0.01(+0.96%)
Nov 13, 2018 1.070 1.070 1.070 0 -0.01(-0.96%)
Nov 12, 2018 1.080 1.080 1.080 1.080 1,500 +0.00(+0.01%)
Nov 06, 2018 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 02, 2018 1.080 1.080 1.080 1.080 1,900 +0.00(+0.00%)
Nov 01, 2018 1.115 1.115 1.080 1.080 5,420 -0.05(-4.42%)
Oct 30, 2018 1.130 1.130 1.130 0 +0.07(+7.04%)
Oct 26, 2018 1.056 1.056 1.056 0 -0.06(-5.39%)
Oct 23, 2018 1.116 1.116 1.116 0 -0.01(-1.24%)
Oct 22, 2018 1.130 1.130 1.130 1.130 1,006 +0.02(+1.82%)
Oct 19, 2018 1.100 1.110 1.100 1.110 5,200 -0.06(-5.04%)
Oct 18, 2018 1.169 1.169 1.169 25 +0.00(+0.00%)
Oct 04, 2018 1.169 1.169 1.169 0 -0.07(-5.61%)
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.