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

Arch Biopartners Inc (OP: ACHFF )

1.590 -0.030 (-1.85%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 24, 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 (%)
Oct 29, 2021 2.246 2.415 2.240 2.290 19,000 +0.04(+1.78%)
Oct 28, 2021 2.260 2.260 2.176 2.250 60,305 +0.07(+3.19%)
Oct 27, 2021 2.232 2.260 2.119 2.180 35,380 -0.06(-2.87%)
Oct 26, 2021 2.248 2.259 2.240 2.245 8,400 +0.02(+0.67%)
Oct 25, 2021 2.190 2.344 2.150 2.230 37,977 +0.13(+6.19%)
Oct 22, 2021 2.344 2.370 2.030 2.100 121,370 -0.20(-8.70%)
Oct 21, 2021 2.339 2.339 2.280 2.300 10,371 -0.02(-0.86%)
Oct 20, 2021 2.419 2.419 2.300 2.320 2,704 -0.02(-0.85%)
Oct 19, 2021 2.320 2.370 2.170 2.340 9,466 +0.24(+11.32%)
Oct 18, 2021 2.085 2.110 2.060 2.102 20,400 +0.15(+7.79%)
Oct 15, 2021 2.102 2.102 1.930 1.950 18,400 -0.16(-7.56%)
Oct 14, 2021 1.819 2.109 1.819 2.109 109,181 +0.31(+17.10%)
Oct 13, 2021 1.800 1.879 1.760 1.801 43,787 +0.06(+3.52%)
Oct 12, 2021 1.790 1.790 1.696 1.740 59,378 +0.14(+8.75%)
Oct 11, 2021 1.635 1.635 1.600 1.600 2,160 -0.07(-4.05%)
Oct 08, 2021 1.620 1.667 1.620 1.667 7,395 +0.10(+6.21%)
Oct 07, 2021 1.540 1.570 1.540 1.570 25,120 +0.05(+3.29%)
Oct 06, 2021 1.455 1.520 1.455 1.520 23,510 +0.08(+5.89%)
Oct 05, 2021 1.400 1.435 1.390 1.435 18,100 +0.06(+4.02%)
Oct 04, 2021 1.400 1.400 1.380 1.380 13,500 +0.00(+0.00%)
Oct 01, 2021 1.360 1.382 1.340 1.380 9,129 +0.02(+1.47%)
Sep 30, 2021 1.369 1.370 1.350 1.360 28,700 +0.01(+0.74%)
Sep 29, 2021 1.350 1.350 1.348 1.350 3,000 -0.02(-1.46%)
Sep 28, 2021 1.370 1.375 1.364 1.370 13,775 +0.00(+0.00%)
Sep 27, 2021 1.354 1.370 1.354 1.370 20,002 +0.00(+0.00%)
Sep 24, 2021 1.340 1.370 1.340 1.370 18,500 +0.00(+0.00%)
Sep 23, 2021 1.367 1.370 1.360 1.370 9,500 -0.01(-0.72%)
Sep 22, 2021 1.350 1.380 1.350 1.380 6,565 +0.05(+3.76%)
Sep 21, 2021 1.350 1.350 1.320 1.330 9,001 -0.02(-1.48%)
Sep 20, 2021 1.350 1.350 1.350 1.350 1,000 -0.02(-1.46%)
Sep 17, 2021 1.359 1.370 1.359 1.370 8,700 +0.00(+0.00%)
Sep 16, 2021 1.360 1.370 1.360 1.370 4,900 +0.02(+1.48%)
Sep 15, 2021 1.350 1.355 1.330 1.350 14,328 -0.02(-1.31%)
Sep 14, 2021 1.350 1.368 1.350 1.368 6,524 +0.02(+1.33%)
Sep 13, 2021 1.360 1.370 1.350 1.350 7,500 -0.03(-2.17%)
Sep 10, 2021 1.360 1.380 1.360 1.380 5,000 +0.02(+1.47%)
Sep 09, 2021 1.360 1.369 1.350 1.360 29,250 +0.03(+2.26%)
Sep 08, 2021 1.330 1.354 1.310 1.330 9,445 -0.01(-0.75%)
Sep 07, 2021 1.350 1.350 1.340 1.340 3,000 -0.04(-2.90%)
Sep 03, 2021 1.400 1.400 1.350 1.380 15,725 +0.03(+2.22%)
Sep 02, 2021 1.360 1.390 1.350 1.350 18,600 -0.04(-2.88%)
Sep 01, 2021 1.390 1.390 1.390 1.390 7,400 +0.00(+0.00%)
Aug 31, 2021 1.400 1.400 1.390 1.390 7,100 -0.02(-1.42%)
Aug 30, 2021 1.410 1.410 1.410 1.410 4,400 +0.04(+2.92%)
Aug 25, 2021 1.370 1.370 1.370 2,401 -0.02(-1.44%)
Aug 24, 2021 1.360 1.434 1.360 1.390 116,700 +0.05(+4.04%)
Aug 23, 2021 1.310 1.360 1.310 1.336 19,200 +0.01(+0.45%)
Aug 20, 2021 1.270 1.330 1.270 1.330 20,250 -0.02(-1.48%)
Aug 19, 2021 1.300 1.350 1.300 1.350 23,700 -0.02(-1.16%)
Aug 18, 2021 1.390 1.390 1.366 1.366 11,000 -0.04(-3.13%)
Aug 17, 2021 1.369 1.440 1.369 1.410 8,425 +0.00(+0.00%)
Aug 16, 2021 1.490 1.500 1.320 1.410 183,300 -0.05(-3.37%)
Aug 13, 2021 1.400 1.500 1.360 1.459 93,641 +0.11(+8.09%)
Aug 12, 2021 1.284 1.360 1.284 1.350 107,915 +0.14(+11.57%)
Aug 11, 2021 1.200 1.220 1.200 1.210 29,302 +0.02(+1.34%)
Aug 10, 2021 1.194 1.194 1.194 1.194 1,930 +0.02(+2.05%)
Aug 09, 2021 1.160 1.170 1.150 1.170 56,537 +0.02(+1.74%)
Aug 06, 2021 1.180 1.185 1.145 1.150 64,198 -0.03(-2.54%)
Aug 05, 2021 1.160 1.180 1.160 1.180 20,900 +0.03(+2.79%)
Aug 03, 2021 1.148 1.148 1.148 1 -0.11(-8.89%)
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.