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 29, 2018 0.9390 0.9390 0.8860 0.8860 1,218 -0.03(-3.14%)
Jun 26, 2018 0.9147 0.9147 0.9147 0 -0.02(-1.71%)
Jun 25, 2018 0.9230 0.9306 0.9229 0.9306 25,000 +0.00(+0.18%)
Jun 22, 2018 0.9630 0.9630 0.9289 0.9289 4,597 +0.07(+8.18%)
Jun 21, 2018 0.9745 0.9745 0.8587 0.8587 14,000 -0.19(-18.37%)
Jun 20, 2018 1.052 1.052 1.052 1.052 847 -0.08(-6.91%)
Jun 19, 2018 1.079 1.251 1.079 1.130 24,138 +0.13(+13.34%)
Jun 18, 2018 0.8470 0.9970 0.8460 0.9970 17,200 +0.15(+17.71%)
Jun 15, 2018 0.8320 0.8470 0.8320 0.8470 20,000 +0.03(+4.14%)
Jun 14, 2018 0.8057 0.8133 0.8057 0.8133 10,000 +0.04(+5.13%)
Jun 13, 2018 0.7736 0.7736 0.7736 0.7736 4,203 -0.01(-0.82%)
Jun 12, 2018 0.7800 0.7800 0.7800 0.7800 500 +0.02(+2.63%)
Jun 11, 2018 0.7966 0.7966 0.7600 0.7600 2,800 -0.04(-5.05%)
Jun 08, 2018 0.8001 0.8004 0.7931 0.8004 28,482 +0.02(+1.96%)
Jun 07, 2018 0.7650 0.7850 0.7650 0.7850 27,860 +0.04(+4.96%)
Jun 04, 2018 0.7479 0.7479 0.7479 0 +0.00(+0.66%)
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%)
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.