Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	0.4445	0.4800	0.4040	0.4040	71,500	-0.06(-12.31%)
Mar 19, 2026	0.4460	0.4931	0.4423	0.4607	34,134	-0.02(-4.77%)
Mar 18, 2026	0.5034	0.5034	0.4838	0.4838	3,000	-0.01(-2.97%)
Mar 17, 2026	0.5098	0.5149	0.4918	0.4986	16,010	-0.00(-0.70%)
Mar 16, 2026	0.5152	0.5240	0.4963	0.5021	11,000	+0.00(+0.92%)
Mar 13, 2026	0.5400	0.5496	0.4975	0.4975	12,500	-0.02(-4.16%)
Mar 12, 2026	0.5406	0.5500	0.5191	0.5191	18,200	-0.00(-0.36%)
Mar 11, 2026	0.5330	0.5400	0.5200	0.5210	43,200	-0.02(-3.52%)
Mar 10, 2026	0.5625	0.5803	0.5400	0.5400	48,200	-0.02(-3.73%)
Mar 09, 2026	0.5700	0.5800	0.5609	0.5609	22,200	-0.02(-2.71%)
Mar 06, 2026	0.5783	0.5916	0.5765	0.5765	9,000	-0.00(-0.22%)
Mar 05, 2026	0.5778	0.5783	0.5778	0.5778	9,000	-0.00(-0.38%)
Mar 04, 2026	0.5800	0.5800	0.5800	0.5800	1,010	+0.01(+0.87%)
Mar 03, 2026	0.5830	0.5830	0.5750	0.5750	5,542	-0.02(-2.82%)
Mar 02, 2026	0.5948	0.6119	0.5917	0.5917	24,000	+0.01(+1.65%)
Feb 27, 2026	0.5963	0.6000	0.5821	0.5821	15,500	-0.03(-4.57%)
Feb 26, 2026	0.6120	0.6120	0.5799	0.6100	17,500	-0.00(-0.33%)
Feb 25, 2026	0.6326	0.6326	0.6120	0.6120	37,301	+0.00(+0.00%)
Feb 24, 2026	0.6410	0.6410	0.6120	0.6120	9,000	-0.00(-0.50%)
Feb 23, 2026	0.6491	0.6601	0.6151	0.6151	19,099	-0.05(-7.56%)
Feb 20, 2026	0.6615	0.6734	0.6615	0.6654	8,000	-0.04(-5.29%)
Feb 19, 2026	0.6410	0.7061	0.6410	0.7026	42,700	+0.04(+5.48%)
Feb 18, 2026	0.6658	0.6892	0.6658	0.6661	11,700	+0.02(+3.67%)
Feb 17, 2026	0.6610	0.7053	0.6070	0.6425	64,176	-0.04(-6.00%)
Feb 13, 2026	0.7165	0.7242	0.6790	0.6835	38,400	-0.02(-2.72%)
Feb 12, 2026	0.7250	0.7415	0.6927	0.7026	43,700	+0.05(+7.07%)
Feb 11, 2026	0.6465	0.6712	0.6415	0.6562	61,300	+0.00(+0.46%)
Feb 10, 2026	0.5540	0.6700	0.5200	0.6532	213,733	+0.07(+12.87%)
Feb 09, 2026	0.5200	0.6002	0.5178	0.5787	129,200	-0.01(-1.25%)
Feb 06, 2026	0.5744	0.6111	0.5640	0.5860	15,400	+0.01(+2.38%)
Feb 05, 2026	0.6401	0.6401	0.5716	0.5724	88,600	-0.08(-11.94%)
Feb 04, 2026	0.7853	0.8194	0.6382	0.6500	45,800	-0.15(-18.34%)
Feb 03, 2026	0.7700	0.7998	0.7366	0.7960	26,700	+0.05(+6.85%)
Feb 02, 2026	0.7650	0.7650	0.7450	0.7450	1,500	-0.02(-2.61%)
Jan 30, 2026	0.7173	0.7700	0.6800	0.7650	24,600	+0.06(+7.75%)
Jan 29, 2026	0.7100	0.7150	0.7014	0.7100	12,510	-0.03(-3.41%)
Jan 28, 2026	0.8300	0.8300	0.7351	0.7351	16,355	-0.09(-10.58%)
Jan 27, 2026	0.8600	0.8600	0.8221	0.8221	30,300	-0.06(-6.69%)
Jan 26, 2026	0.9157	0.9157	0.8810	0.8810	38,400	-0.03(-3.31%)
Jan 23, 2026	0.9277	0.9463	0.9112	0.9112	43,900	-0.02(-2.21%)
Jan 22, 2026	0.9163	0.9340	0.9131	0.9318	24,900	+0.04(+4.00%)
Jan 21, 2026	0.9491	0.9491	0.8500	0.8960	53,634	-0.05(-5.68%)
Jan 20, 2026	0.9601	0.9796	0.9201	0.9500	99,000	-0.04(-4.08%)
Jan 16, 2026	0.9904	0.9904	0.9904	0.9904	3,500	+0.01(+0.99%)
Jan 15, 2026	0.9807	0.9891	0.9807	0.9807	11,000	-0.01(-0.87%)
Jan 14, 2026	1.000	1.000	0.9893	0.9893	7,300	+0.01(+1.54%)
Jan 13, 2026	0.9957	1.010	0.9725	0.9743	36,673	-0.02(-2.12%)
Jan 12, 2026	0.9349	1.016	0.9100	0.9954	32,900	+0.04(+4.23%)
Jan 09, 2026	0.9420	0.9550	0.9200	0.9550	21,830	+0.02(+2.16%)
Jan 08, 2026	0.9179	0.9348	0.9179	0.9348	10,288	+0.02(+2.02%)
Jan 07, 2026	0.9300	0.9357	0.9110	0.9163	20,534	-0.01(-0.60%)
Jan 06, 2026	0.9324	0.9334	0.9082	0.9218	13,210	+0.00(+0.08%)
Jan 05, 2026	0.9110	0.9279	0.8962	0.9211	42,850	+0.02(+2.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Arch Biopartners Inc Ord (OP:ACHFF)

Historical Prices

Sections

Services

Contact Information

Follow Us