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

Arch Biopartners Inc (OP: ACHFF )

1.730 +0.010 (+0.58%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 18, 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 28, 2021 1.118 1.118 1.118 45 +0.08(+7.50%)
May 24, 2021 1.040 1.040 1.040 0 -0.05(-5.02%)
May 19, 2021 1.095 1.095 1.095 0 +0.05(+5.29%)
May 18, 2021 1.030 1.040 1.030 1.040 1,449 +0.00(+0.00%)
May 14, 2021 1.040 1.040 1.040 0 +0.04(+4.48%)
May 13, 2021 0.9954 0.9954 0.9954 0.9954 190 +0.00(+0.04%)
May 12, 2021 0.9950 0.9950 0.9950 0.9950 1,800 -0.01(-0.50%)
May 10, 2021 1.000 1.000 1.000 0 +0.01(+1.03%)
May 07, 2021 0.9898 0.9898 0.9898 0.9898 140 +0.01(+0.95%)
May 06, 2021 0.9898 0.9898 0.9800 0.9805 12,900 -0.02(-1.86%)
May 05, 2021 1.012 1.024 0.9990 0.9991 4,043 +0.02(+2.41%)
May 04, 2021 0.9743 0.9756 0.9743 0.9756 1,000 -0.03(-3.41%)
Apr 30, 2021 1.010 1.010 1.010 0 +0.02(+1.89%)
Apr 29, 2021 1.020 1.020 0.9913 0.9913 18,600 -0.02(-1.85%)
Apr 28, 2021 1.018 1.018 1.010 1.010 320 -0.01(-0.98%)
Apr 27, 2021 1.020 1.020 1.020 16 +0.00(+0.00%)
Apr 21, 2021 1.020 1.020 1.020 0 -0.05(-4.67%)
Apr 20, 2021 1.070 1.070 1.070 1.070 6,500 -0.03(-2.73%)
Apr 16, 2021 1.100 1.100 1.100 0 +0.04(+3.77%)
Apr 15, 2021 1.180 1.180 1.060 1.060 7,925 -0.01(-0.93%)
Apr 14, 2021 1.070 1.070 1.070 1.070 1,005 -0.02(-1.83%)
Apr 13, 2021 1.090 1.090 1.090 1.090 1,000 +0.00(+0.07%)
Apr 12, 2021 1.090 1.090 1.089 1.089 1,740 -0.04(-3.61%)
Apr 09, 2021 1.130 1.130 1.130 1.130 2,000 +0.08(+7.62%)
Apr 06, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 05, 2021 1.050 1.050 1.050 1.050 12,300 +0.04(+3.96%)
Apr 01, 2021 1.010 1.010 1.010 1.010 5,700 -0.01(-0.96%)
Mar 31, 2021 0.9919 0.9919 1.020 8,500 +0.03(+2.81%)
Mar 30, 2021 1.010 1.010 0.9919 5,465 -0.02(-1.79%)
Mar 29, 2021 1.034 1.034 1.010 1.010 3,259 +0.00(+0.09%)
Mar 26, 2021 0.9891 0.9891 1.009 10,400 +0.02(+2.02%)
Mar 25, 2021 0.9891 0.9891 0.9891 0.9891 1,515 -0.02(-2.07%)
Mar 24, 2021 1.010 1.010 1.010 1.010 1,040 +0.02(+1.79%)
Mar 23, 2021 0.9935 0.9935 0.9922 0.9922 2,000 +0.01(+1.24%)
Mar 22, 2021 1.010 1.010 0.9800 0.9800 15,000 -0.04(-3.97%)
Mar 19, 2021 1.020 1.020 1.020 1.020 900 +0.00(+0.05%)
Mar 16, 2021 1.020 1.020 1.020 0 +0.02(+1.95%)
Mar 15, 2021 1.000 1.000 1.000 1.000 517 +0.02(+2.49%)
Mar 12, 2021 0.9762 0.9762 0.9762 0.9762 200 +0.02(+1.96%)
Mar 11, 2021 0.9574 0.9574 0.9574 0.9574 1,000 +0.01(+0.63%)
Mar 09, 2021 0.9514 0.9514 0.9514 0 +0.00(+0.00%)
Mar 08, 2021 1.000 1.000 0.9514 0.9514 14,900 -0.08(-8.08%)
Mar 05, 2021 1.035 1.050 1.026 1.035 5,400 +0.06(+5.83%)
Mar 04, 2021 0.9721 0.9780 0.9606 0.9780 2,020 +0.07(+7.19%)
Mar 03, 2021 0.9400 0.9400 0.9100 0.9124 40,096 -0.05(-5.66%)
Mar 02, 2021 0.9658 0.9671 0.9658 0.9671 5,252 +0.01(+0.62%)
Mar 01, 2021 0.9577 0.9668 0.9551 0.9611 23,500 -0.00(-0.22%)
Feb 26, 2021 0.9632 0.9782 0.9632 0.9632 1,100 -0.02(-1.53%)
Feb 25, 2021 0.9700 0.9883 0.9700 0.9782 3,275 +0.00(+0.08%)
Feb 24, 2021 0.9774 0.9774 0.9774 0.9774 4,000 -0.02(-1.62%)
Feb 23, 2021 0.9739 0.9935 0.9544 0.9935 866 +0.02(+1.71%)
Feb 22, 2021 0.9926 0.9926 0.9689 0.9768 5,202 -0.02(-2.32%)
Feb 19, 2021 1.000 1.000 1.000 1.000 100 -0.00(-0.10%)
Feb 18, 2021 1.010 1.030 1.001 1.001 3,501 -0.03(-2.82%)
Feb 17, 2021 1.050 1.050 1.030 1.030 625 -0.07(-6.36%)
Feb 16, 2021 1.075 1.100 1.075 1.100 920 +0.00(+0.00%)
Feb 12, 2021 1.078 1.100 1.078 1.100 900 +0.01(+1.21%)
Feb 11, 2021 1.075 1.087 1.075 1.087 1,033 +0.06(+5.52%)
Feb 09, 2021 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 08, 2021 1.078 1.078 1.030 1.030 2,237 +0.04(+3.83%)
Feb 05, 2021 0.9920 0.9920 0.9920 0.9920 200 +0.01(+1.22%)
Feb 04, 2021 0.9800 0.9800 0.9800 55 +0.00(+0.00%)
Feb 02, 2021 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Jan 29, 2021 0.9900 0.9900 0.9900 0 -0.01(-1.39%)
Jan 28, 2021 1.004 1.004 1.004 1.004 300 -0.07(-6.60%)
Jan 26, 2021 1.075 1.075 1.075 0 +0.05(+4.88%)
Jan 25, 2021 1.038 1.050 0.9883 1.025 28,998 -0.09(-7.66%)
Jan 22, 2021 1.110 1.110 1.110 20 +0.00(+0.00%)
Jan 21, 2021 1.142 1.142 1.110 1.110 1,800 +0.02(+1.83%)
Jan 20, 2021 1.090 1.090 1.090 1.090 100 -0.01(-0.91%)
Jan 19, 2021 1.100 1.100 1.100 1.100 5,000 +0.03(+2.80%)
Jan 13, 2021 1.070 1.070 1.070 0 +0.00(+0.00%)
Jan 07, 2021 1.070 1.070 1.070 0 -0.03(-2.73%)
Jan 06, 2021 1.120 1.120 1.100 1.100 3,125 -0.02(-1.65%)
Jan 05, 2021 1.150 1.155 0.9723 1.119 36,200 -0.02(-1.89%)
Jan 04, 2021 1.150 1.150 1.140 1.140 13,700 +0.02(+1.79%)
Dec 29, 2020 1.120 1.120 1.120 0 -0.00(-0.44%)
Dec 24, 2020 1.125 1.125 1.125 0 -0.03(-2.68%)
Dec 23, 2020 1.156 1.156 1.156 1.156 200 +0.01(+1.17%)
Dec 22, 2020 1.205 1.205 1.140 1.143 6,682 +0.00(+0.23%)
Dec 21, 2020 1.170 1.170 1.120 1.140 19,465 +0.09(+8.57%)
Dec 18, 2020 1.050 1.050 1.050 1.050 1,900 -0.09(-7.89%)
Dec 17, 2020 1.191 1.191 1.110 1.140 30,723 -0.06(-5.00%)
Dec 16, 2020 1.305 1.310 1.140 1.200 27,934 -0.08(-6.25%)
Dec 15, 2020 1.091 1.320 1.091 1.280 181,410 +0.19(+16.89%)
Dec 14, 2020 1.095 1.095 1.095 1.095 1,025 -0.05(-4.01%)
Dec 11, 2020 1.140 1.141 1.140 1.141 4,900 -0.02(-1.66%)
Dec 10, 2020 1.150 1.160 1.150 1.160 1,000 +0.00(+0.00%)
Dec 07, 2020 1.160 1.160 1.160 0 -0.01(-0.55%)
Dec 04, 2020 1.150 1.166 1.150 1.166 2,500 +0.04(+3.22%)
Nov 30, 2020 1.130 1.130 1.130 0 +0.00(+0.00%)
Nov 24, 2020 1.130 1.130 1.130 0 -0.03(-2.16%)
Nov 16, 2020 1.155 1.155 1.155 0 -0.04(-3.75%)
Nov 12, 2020 1.200 1.200 1.200 0 +0.05(+4.35%)
Nov 11, 2020 1.158 1.158 1.150 1.150 4,200 -0.05(-4.17%)
Nov 10, 2020 1.190 1.204 1.190 1.200 8,100 +0.09(+8.11%)
Nov 09, 2020 1.250 1.250 1.110 1.110 14,900 -0.15(-12.25%)
Nov 06, 2020 1.300 1.300 1.265 1.265 6,800 +0.01(+1.20%)
Nov 04, 2020 1.250 1.250 1.250 0 +0.03(+2.46%)
Nov 03, 2020 1.220 1.220 1.220 1 +0.00(+0.00%)
Nov 02, 2020 1.220 1.220 1.220 1.220 2,500 +0.00(+0.41%)
Oct 30, 2020 1.215 1.215 1.215 1.215 300 +0.02(+1.25%)
Oct 28, 2020 1.200 1.200 1.200 0 -0.05(-4.00%)
Oct 27, 2020 1.250 1.250 1.250 1.250 2,100 -0.01(-0.79%)
Oct 26, 2020 1.260 1.260 1.250 1.260 6,815 +0.00(+0.14%)
Oct 23, 2020 1.260 1.260 1.254 1.258 1,100 +0.04(+3.13%)
Oct 20, 2020 1.220 1.220 1.220 0 +0.01(+1.16%)
Oct 19, 2020 1.186 1.206 1.186 1.206 3,325 +0.03(+2.20%)
Oct 16, 2020 1.140 1.203 1.127 1.180 21,400 +0.18(+18.00%)
Oct 07, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 28, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 25, 2020 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Sep 24, 2020 1.000 1.000 1.000 1.000 4,224 -0.01(-0.99%)
Sep 23, 2020 1.010 1.010 1.010 1.010 1,346 +0.01(+1.00%)
Sep 21, 2020 1.000 1.000 1.000 0 -0.06(-5.66%)
Sep 17, 2020 1.060 1.060 1.060 0 +0.03(+2.91%)
Sep 16, 2020 1.000 1.030 1.000 1.030 3,300 +0.05(+5.06%)
Sep 15, 2020 1.000 1.000 0.9804 0.9804 6,800 +0.00(+0.05%)
Sep 14, 2020 0.9825 0.9840 0.9799 0.9799 2,500 -0.02(-2.01%)
Sep 08, 2020 1.000 1.000 1.000 0 -0.01(-1.48%)
Sep 04, 2020 1.007 1.015 1.007 1.015 2,300 -0.02(-1.46%)
Sep 03, 2020 1.030 1.030 1.030 1.030 5,050 +0.02(+1.97%)
Sep 02, 2020 1.030 1.030 1.000 1.010 10,600 -0.02(-1.93%)
Sep 01, 2020 1.020 1.030 1.010 1.030 20,223 +0.01(+0.98%)
Aug 31, 2020 1.020 1.020 1.020 1.020 2,500 +0.00(+0.00%)
Aug 28, 2020 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Aug 27, 2020 1.024 1.024 1.020 1.020 3,025 +0.01(+0.99%)
Aug 26, 2020 0.9739 1.010 0.9739 1.010 11,442 +0.05(+5.20%)
Aug 24, 2020 0.9601 0.9601 0.9601 0 -0.06(-5.87%)
Aug 18, 2020 1.020 1.020 1.020 0 -0.01(-0.97%)
Aug 14, 2020 1.030 1.030 1.030 0 +0.02(+2.33%)
Aug 12, 2020 1.006 1.006 1.006 0 +0.00(+0.00%)
Aug 10, 2020 1.006 1.006 1.006 0 +0.02(+2.28%)
Aug 07, 2020 0.9841 0.9841 0.9841 0.9841 600 +0.06(+6.97%)
Aug 06, 2020 0.9200 0.9200 0.9200 10 +0.00(+0.00%)
Aug 04, 2020 0.9200 0.9200 0.9200 0 -0.11(-10.68%)
Jul 30, 2020 1.030 1.030 1.030 0 -0.02(-1.90%)
Jul 29, 2020 1.066 1.066 1.050 1.050 500 +0.00(+0.00%)
Jul 28, 2020 1.050 1.050 1.050 1.050 17,700 +0.11(+12.11%)
Jul 17, 2020 0.9366 0.9366 0.9366 0 -0.06(-6.08%)
Jul 15, 2020 0.9972 0.9972 0.9972 0 -0.01(-1.12%)
Jul 14, 2020 1.016 1.016 1.008 1.008 2,500 -0.04(-3.95%)
Jul 13, 2020 1.050 1.050 1.050 40 +0.00(+0.00%)
Jul 09, 2020 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 07, 2020 1.030 1.030 1.030 0 -0.03(-3.16%)
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%)
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.