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

Arch Biopartners Inc (OP: ACHFF )

1.406 -0.094 (-6.27%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 1.064 1.064 1.064 0 -0.02(-1.97%)
Jun 29, 2020 1.085 1.085 1.085 1.085 100 -0.04(-3.13%)
Jun 24, 2020 1.120 1.120 1.120 0 +0.02(+1.36%)
Jun 23, 2020 1.105 1.105 1.105 1.105 300 +0.00(+0.45%)
Jun 22, 2020 1.104 1.104 1.100 1.100 3,580 +0.00(+0.00%)
Jun 19, 2020 1.100 1.100 1.100 1.100 1,000 +0.01(+0.92%)
Jun 18, 2020 1.109 1.110 1.070 1.090 11,660 +0.00(+0.15%)
Jun 17, 2020 1.150 1.150 1.060 1.088 22,688 -0.09(-7.76%)
Jun 16, 2020 1.130 1.220 1.120 1.180 43,592 +0.07(+6.31%)
Jun 15, 2020 1.132 1.132 1.070 1.110 2,700 +0.01(+0.91%)
Jun 12, 2020 1.100 1.120 1.100 1.100 60,500 +0.03(+2.77%)
Jun 11, 2020 1.060 1.070 1.060 1.070 12,900 +0.00(+0.03%)
Jun 10, 2020 1.110 1.110 1.070 1.070 230 -0.05(-4.19%)
Jun 09, 2020 1.117 1.117 1.117 52 +0.00(+0.00%)
Jun 08, 2020 1.115 1.120 1.115 1.117 1,270 +0.08(+7.38%)
Jun 05, 2020 1.150 1.150 1.035 1.040 28,100 -0.01(-1.42%)
Jun 04, 2020 1.000 1.055 1.000 1.055 6,400 +0.05(+5.50%)
Jun 02, 2020 1.000 1.000 1.000 0 +0.01(+1.01%)
May 29, 2020 0.9900 0.9900 0.9900 0 +0.05(+5.02%)
May 27, 2020 0.9427 0.9427 0.9427 0 -0.05(-4.78%)
May 26, 2020 0.9900 0.9900 0.9900 6 +0.00(+0.00%)
May 22, 2020 0.9855 0.9900 0.9650 0.9900 6,000 +0.02(+2.07%)
May 21, 2020 0.9615 0.9751 0.9615 0.9699 1,100 -0.00(-0.01%)
May 20, 2020 1.030 1.030 0.9684 0.9700 4,895 -0.02(-2.02%)
May 19, 2020 1.070 1.070 0.9900 0.9900 9,700 -0.01(-1.00%)
May 18, 2020 1.000 1.010 1.000 1.000 1,000 +0.02(+2.04%)
May 15, 2020 0.9145 0.9800 0.9145 0.9800 20,800 +0.05(+4.86%)
May 14, 2020 0.8960 0.9346 0.8606 0.9346 44,536 +0.05(+6.24%)
May 13, 2020 0.9096 0.9096 0.8700 0.8797 61,822 -0.11(-11.45%)
May 12, 2020 0.9934 0.9934 0.9934 0.9934 529 -0.01(-0.92%)
May 11, 2020 0.9750 1.003 0.9578 1.003 27,570 -0.05(-4.51%)
May 08, 2020 1.086 1.086 1.020 1.050 46,500 +0.12(+12.47%)
May 07, 2020 0.9336 0.9336 0.9336 0.9336 107 +0.00(+0.00%)
May 06, 2020 0.9700 0.9700 0.9336 0.9336 6,330 -0.04(-3.76%)
May 05, 2020 0.9925 0.9925 0.9701 0.9701 17,455 -0.03(-2.89%)
May 04, 2020 0.9600 1.009 0.9600 0.9990 6,280 +0.06(+6.82%)
May 01, 2020 0.9300 0.9400 0.9300 0.9352 3,000 +0.01(+0.56%)
Apr 30, 2020 0.9339 0.9339 0.9075 0.9300 12,300 +0.03(+3.33%)
Apr 29, 2020 0.8650 0.9813 0.8650 0.9000 18,220 +0.02(+2.51%)
Apr 28, 2020 0.8722 0.8800 0.8550 0.8780 14,105 -0.06(-6.65%)
Apr 27, 2020 0.9660 0.9780 0.9405 0.9405 17,570 +0.04(+4.50%)
Apr 24, 2020 0.7127 0.9273 0.7127 0.9000 25,000 +0.25(+38.46%)
Apr 23, 2020 0.6581 0.6581 0.6500 0.6500 9,000 +0.00(+0.00%)
Apr 22, 2020 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.15%)
Apr 21, 2020 0.6490 0.6490 0.6400 0.6490 8,000 +0.03(+4.46%)
Apr 20, 2020 0.6213 0.6213 0.6213 0.6213 4,000 -0.03(-3.97%)
Apr 17, 2020 0.6400 0.6470 0.6400 0.6470 17,700 +0.01(+1.25%)
Apr 16, 2020 0.6400 0.6400 0.6350 0.6390 15,500 +0.01(+1.83%)
Apr 15, 2020 0.6418 0.6418 0.6275 0.6275 27,200 -0.03(-4.78%)
Apr 14, 2020 0.6660 0.6660 0.6590 0.6590 18,000 +0.01(+2.00%)
Apr 09, 2020 0.6461 0.6461 0.6461 0 +0.01(+0.95%)
Apr 08, 2020 0.6400 0.6400 0.6400 0.6400 2,000 +0.01(+1.59%)
Apr 07, 2020 0.6460 0.6500 0.6300 0.6300 24,983 -0.01(-0.79%)
Apr 03, 2020 0.6350 0.6350 0.6350 0 +0.01(+0.79%)
Apr 02, 2020 0.6300 0.6300 0.6300 0.6300 3,500 -0.02(-3.03%)
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.