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

Arch Biopartners Inc (OP: ACHFF )

1.340 -0.011 (-0.81%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
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%)
Jul 02, 2018 0.9360 0.9360 0.9360 93 +0.05(+5.64%)
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%)
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.