Skip to main content

Arch Biopartners Inc (OP: ACHFF )

1.650 +0.020 (+1.23%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.600 1.705 1.600 1.650 18,534 +0.02(+1.23%)
Mar 27, 2024 1.742 1.760 1.620 1.630 17,832 -0.12(-6.86%)
Mar 26, 2024 1.795 1.795 1.750 1.750 10,370 -0.04(-2.45%)
Mar 25, 2024 1.810 1.815 1.791 1.794 13,726 -0.01(-0.40%)
Mar 22, 2024 1.800 1.804 1.795 1.801 9,100 -0.01(-0.49%)
Mar 21, 2024 1.790 1.820 1.790 1.810 15,326 +0.00(+0.00%)
Mar 20, 2024 1.800 1.810 1.780 1.810 11,800 +0.06(+3.43%)
Mar 19, 2024 1.830 1.830 1.742 1.750 23,659 -0.07(-3.93%)
Mar 18, 2024 1.766 1.880 1.750 1.821 106,409 +0.22(+13.84%)
Mar 15, 2024 1.490 1.600 1.490 1.600 11,734 +0.12(+7.79%)
Mar 14, 2024 1.450 1.484 1.448 1.484 24,316 +0.09(+6.79%)
Mar 13, 2024 1.340 1.390 1.340 1.390 3,818 +0.08(+6.11%)
Mar 12, 2024 1.310 1.320 1.260 1.310 23,706 +0.01(+0.77%)
Mar 11, 2024 1.305 1.310 1.300 1.300 26,800 +0.02(+1.17%)
Mar 08, 2024 1.282 1.290 1.280 1.285 10,000 +0.01(+1.18%)
Mar 07, 2024 1.170 1.290 1.170 1.270 19,323 +0.12(+10.43%)
Mar 06, 2024 1.145 1.150 1.145 1.150 8,600 +0.00(+0.31%)
Mar 05, 2024 1.140 1.150 1.136 1.147 13,300 +0.02(+1.91%)
Mar 04, 2024 1.120 1.130 1.120 1.125 2,501 +0.01(+1.35%)
Mar 01, 2024 1.105 1.110 1.105 1.110 4,000 +0.01(+0.90%)
Feb 29, 2024 1.120 1.120 1.100 1.100 26,100 -0.00(-0.17%)
Feb 28, 2024 1.150 1.171 1.100 1.102 24,550 -0.06(-5.00%)
Feb 27, 2024 1.165 1.250 1.150 1.160 28,400 +0.03(+2.65%)
Feb 26, 2024 1.125 1.130 1.125 1.130 6,500 +0.01(+0.71%)
Feb 23, 2024 1.110 1.122 1.110 1.122 10,500 +0.02(+1.54%)
Feb 22, 2024 1.070 1.113 1.050 1.105 24,800 +0.04(+4.25%)
Feb 21, 2024 1.080 1.086 1.050 1.060 11,500 +0.00(+0.00%)
Feb 20, 2024 1.050 1.060 1.035 1.060 15,200 +0.02(+1.92%)
Feb 16, 2024 1.050 1.050 1.030 1.040 10,800 +0.01(+0.97%)
Feb 15, 2024 1.040 1.040 1.015 1.030 15,200 +0.02(+1.98%)
Feb 14, 2024 1.030 1.030 1.010 1.010 10,400 -0.03(-2.70%)
Feb 13, 2024 1.010 1.051 1.010 1.038 9,650 -0.01(-1.14%)
Feb 12, 2024 1.046 1.050 1.044 1.050 3,500 -0.01(-1.34%)
Feb 09, 2024 1.085 1.090 1.060 1.064 9,200 -0.02(-1.45%)
Feb 08, 2024 1.040 1.080 1.020 1.080 29,800 +0.05(+4.85%)
Feb 07, 2024 1.050 1.050 1.014 1.030 25,100 -0.00(-0.48%)
Feb 06, 2024 1.050 1.050 1.028 1.035 28,100 +0.00(+0.07%)
Feb 05, 2024 1.050 1.050 1.030 1.034 32,526 +0.00(+0.41%)
Feb 02, 2024 1.055 1.055 1.010 1.030 8,194 -0.04(-3.74%)
Feb 01, 2024 1.080 1.080 1.070 1.070 4,000 -0.03(-2.72%)
Jan 31, 2024 1.105 1.105 1.100 1.100 2,007 -0.02(-1.79%)
Jan 30, 2024 1.154 1.160 1.120 1.120 11,575 -0.03(-3.03%)
Jan 29, 2024 1.174 1.180 1.155 1.155 8,100 -0.00(-0.43%)
Jan 26, 2024 1.175 1.177 1.160 1.160 14,126 -0.01(-0.85%)
Jan 25, 2024 1.170 1.174 1.160 1.170 3,500 +0.04(+3.54%)
Jan 24, 2024 1.130 1.130 1.120 1.130 7,700 +0.01(+0.89%)
Jan 23, 2024 1.124 1.124 1.110 1.120 7,400 +0.01(+0.90%)
Jan 22, 2024 1.120 1.120 1.105 1.110 20,000 -0.01(-0.89%)
Jan 19, 2024 1.132 1.140 1.120 1.120 9,032 -0.00(-0.18%)
Jan 18, 2024 1.140 1.145 1.122 1.122 26,000 +0.00(+0.18%)
Jan 17, 2024 1.143 1.143 1.108 1.120 15,600 -0.02(-1.62%)
Jan 16, 2024 1.120 1.139 1.120 1.139 10,250 +0.03(+2.48%)
Jan 12, 2024 1.090 1.120 1.090 1.111 12,200 +0.01(+0.54%)
Jan 11, 2024 1.110 1.120 1.080 1.105 2,100 +0.04(+4.25%)
Jan 10, 2024 1.070 1.070 1.040 1.060 9,300 +0.02(+1.92%)
Jan 09, 2024 1.044 1.045 1.020 1.040 25,000 -0.02(-1.89%)
Jan 08, 2024 1.070 1.070 1.042 1.060 15,100 -0.03(-2.76%)
Jan 05, 2024 1.090 1.090 1.090 1.090 2,100 +0.00(+0.01%)
Jan 04, 2024 1.070 1.090 1.061 1.090 16,000 +0.00(+0.00%)
Jan 03, 2024 1.083 1.092 1.080 1.090 4,600 -0.01(-1.09%)
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.