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 (%)
May 31, 2022 2.400 2.400 2.260 2.280 19,050 -0.12(-4.90%)
May 27, 2022 2.420 2.420 2.397 2.397 1,000 -0.02(-0.93%)
May 26, 2022 2.420 2.420 2.420 2.420 800 +0.03(+1.25%)
May 25, 2022 2.390 2.390 2.383 2.390 4,000 +0.04(+1.70%)
May 24, 2022 2.330 2.390 2.330 2.350 4,100 -0.10(-4.08%)
May 20, 2022 2.450 0 +0.00(+0.00%)
May 19, 2022 2.340 2.450 2.340 2.450 26,182 -0.05(-2.00%)
May 18, 2022 2.550 2.550 2.500 2.500 3,295 -0.14(-5.30%)
May 17, 2022 2.670 2.700 2.640 2.640 6,300 -0.15(-5.24%)
May 13, 2022 2.786 0 +0.04(+1.31%)
May 12, 2022 2.750 2.750 2.750 2.750 600 -0.09(-3.06%)
May 11, 2022 2.931 2.931 2.790 2.837 3,800 -0.02(-0.81%)
May 10, 2022 2.951 2.960 2.860 2.860 885 -0.08(-2.89%)
May 09, 2022 2.920 2.945 2.920 2.945 5,600 -0.08(-2.81%)
May 06, 2022 2.990 3.070 2.990 3.030 8,115 -0.07(-2.26%)
May 04, 2022 3.100 0 +0.08(+2.65%)
May 03, 2022 3.010 3.020 3.010 3.020 1,000 -0.05(-1.63%)
May 02, 2022 3.070 3.070 3.070 3.070 400 +0.00(+0.00%)
Apr 29, 2022 3.070 3.070 3.070 3.070 1,200 -0.04(-1.29%)
Apr 27, 2022 3.110 0 +0.03(+0.97%)
Apr 26, 2022 3.100 3.100 3.080 3.080 3,665 -0.06(-1.91%)
Apr 25, 2022 3.197 3.197 3.140 3.140 2,000 -0.03(-0.80%)
Apr 22, 2022 3.150 3.170 3.135 3.165 7,000 -0.06(-1.72%)
Apr 21, 2022 3.330 3.380 3.221 3.221 4,400 -0.15(-4.42%)
Apr 20, 2022 3.340 3.370 3.340 3.370 1,000 +0.06(+1.97%)
Apr 19, 2022 3.305 3.305 3.305 3.305 1,000 +0.09(+2.66%)
Apr 18, 2022 3.220 3.220 3.220 3.220 1,000 -0.02(-0.63%)
Apr 14, 2022 3.270 3.270 3.240 3.240 3,400 +0.05(+1.69%)
Apr 13, 2022 3.220 3.220 3.180 3.186 2,800 -0.01(-0.43%)
Apr 12, 2022 3.222 3.222 3.200 3.200 1,671 -0.03(-0.93%)
Apr 11, 2022 3.200 3.230 3.200 3.230 2,300 -0.03(-0.92%)
Apr 08, 2022 3.245 3.260 3.245 3.260 1,300 +0.05(+1.56%)
Apr 07, 2022 3.300 3.300 3.210 3.210 5,542 -0.02(-0.47%)
Apr 06, 2022 3.310 3.310 3.225 3.225 7,244 -0.11(-3.30%)
Apr 05, 2022 3.340 3.340 3.335 3.335 1,100 -0.00(-0.15%)
Apr 01, 2022 3.340 0 +0.00(+0.00%)
Mar 31, 2022 3.320 3.360 3.314 3.340 21,233 +0.05(+1.52%)
Mar 30, 2022 3.290 3.290 3.290 3.290 7,000 -0.04(-1.20%)
Mar 29, 2022 3.244 3.330 3.220 3.330 3,715 +0.15(+4.72%)
Mar 28, 2022 3.247 3.340 3.160 3.180 16,945 +0.08(+2.58%)
Mar 25, 2022 3.060 3.100 3.010 3.100 2,988 +0.05(+1.64%)
Mar 24, 2022 3.050 3.050 3.050 3.050 510 +0.00(+0.00%)
Mar 23, 2022 3.020 3.050 2.980 3.050 4,200 +0.06(+2.01%)
Mar 22, 2022 3.006 3.006 2.990 2.990 300 +0.06(+2.05%)
Mar 21, 2022 2.990 2.990 2.897 2.930 5,145 +0.07(+2.45%)
Mar 18, 2022 2.810 2.860 2.810 2.860 11,300 +0.06(+2.14%)
Mar 17, 2022 2.800 2.815 2.800 2.800 8,700 +0.04(+1.45%)
Mar 15, 2022 2.760 0 +0.10(+3.76%)
Mar 14, 2022 2.650 2.660 2.650 2.660 3,200 +0.03(+1.14%)
Mar 11, 2022 2.660 2.660 2.630 2.630 2,500 +0.02(+0.77%)
Mar 08, 2022 2.610 0 -0.02(-0.76%)
Mar 07, 2022 2.570 2.630 2.570 2.630 5,840 +0.06(+2.33%)
Mar 03, 2022 2.570 0 -0.08(-3.02%)
Mar 02, 2022 2.670 2.680 2.650 2.650 4,400 +0.05(+1.88%)
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.