Skip to main content

Arch Biopartners Inc (OP: ACHFF )

1.210 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 1.170 1.210 1.166 1.210 7,382 +0.11(+9.90%)
Sep 16, 2024 1.170 1.170 1.101 1.101 2,300 -0.07(-5.90%)
Sep 13, 2024 1.170 1.170 1.170 1.170 109 +0.02(+1.74%)
Sep 12, 2024 1.140 1.170 1.140 1.150 21,502 +0.05(+4.55%)
Sep 11, 2024 1.100 1.100 1.100 1.100 700 +0.00(+0.00%)
Sep 10, 2024 1.080 1.100 1.040 1.100 3,800 -0.01(-0.90%)
Sep 09, 2024 1.110 1.110 1.110 1.110 400 +0.01(+0.91%)
Sep 06, 2024 1.100 1.100 1.100 1.100 5,000 +0.01(+0.92%)
Sep 05, 2024 1.080 1.090 1.080 1.090 2,600 +0.04(+3.86%)
Sep 04, 2024 1.050 1.066 1.050 1.050 1,500 -0.01(-0.99%)
Sep 03, 2024 1.070 1.070 1.056 1.060 4,900 +0.00(+0.00%)
Aug 30, 2024 1.060 1.060 1.060 1.060 820 +0.00(+0.00%)
Aug 28, 2024 1.060 0 -0.02(-1.85%)
Aug 27, 2024 1.063 1.080 1.060 1.080 3,800 +0.02(+1.89%)
Aug 26, 2024 1.070 1.100 1.000 1.060 9,100 -0.01(-0.93%)
Aug 23, 2024 1.080 1.095 1.070 1.070 24,500 -0.02(-1.83%)
Aug 22, 2024 0.8925 1.090 0.8925 1.090 266 +0.02(+1.40%)
Aug 21, 2024 1.063 1.089 1.050 1.075 9,800 +0.00(+0.46%)
Aug 20, 2024 1.095 1.100 1.070 1.070 10,900 +0.01(+0.95%)
Aug 19, 2024 1.080 1.090 1.060 1.060 7,600 -0.02(-2.07%)
Aug 16, 2024 1.090 1.090 1.070 1.082 9,000 +0.01(+1.16%)
Aug 15, 2024 1.100 1.100 1.070 1.070 7,400 -0.01(-0.93%)
Aug 14, 2024 1.089 1.105 1.080 1.080 5,800 -0.03(-2.35%)
Aug 13, 2024 1.100 1.106 1.083 1.106 4,725 +0.02(+1.47%)
Aug 12, 2024 1.095 1.105 1.090 1.090 2,700 -0.01(-0.55%)
Aug 09, 2024 1.096 1.096 1.070 1.096 2,900 +0.05(+4.38%)
Aug 08, 2024 1.050 1.120 1.050 1.050 4,200 -0.03(-2.78%)
Aug 07, 2024 1.080 1.120 1.080 1.080 2,800 -0.01(-0.92%)
Aug 06, 2024 1.125 1.125 1.080 1.090 18,700 -0.04(-3.54%)
Aug 02, 2024 1.130 0 +0.03(+2.73%)
Aug 01, 2024 1.100 1.100 1.100 1.100 1,500 +0.05(+4.76%)
Jul 31, 2024 1.120 1.120 1.050 1.050 6,700 -0.08(-6.84%)
Jul 30, 2024 1.130 1.135 1.120 1.127 5,800 -0.00(-0.27%)
Jul 29, 2024 1.130 1.130 1.130 1.130 1,301 -0.01(-0.87%)
Jul 26, 2024 1.070 1.140 1.070 1.140 4,500 +0.06(+5.56%)
Jul 25, 2024 1.095 1.095 1.070 1.080 9,500 +0.00(+0.00%)
Jul 24, 2024 1.080 1.080 1.050 1.080 55,700 +0.02(+1.54%)
Jul 23, 2024 1.116 1.140 1.064 1.064 10,700 -0.02(-1.52%)
Jul 22, 2024 1.120 1.120 1.080 1.080 7,200 -0.06(-5.26%)
Jul 19, 2024 1.150 1.160 1.130 1.140 12,200 +0.00(+0.00%)
Jul 18, 2024 1.165 1.170 1.130 1.140 3,900 -0.02(-1.72%)
Jul 17, 2024 1.175 1.175 1.160 1.160 4,400 -0.03(-2.53%)
Jul 15, 2024 1.190 0 -0.00(-0.41%)
Jul 12, 2024 1.192 1.195 1.192 1.195 1,500 +0.01(+0.42%)
Jul 11, 2024 1.240 1.240 1.180 1.190 6,300 -0.03(-2.46%)
Jul 10, 2024 1.240 1.240 1.220 1.220 2,100 +0.01(+1.24%)
Jul 09, 2024 1.200 1.215 1.200 1.205 10,900 -0.01(-1.23%)
Jul 08, 2024 1.220 1.240 1.210 1.220 14,300 -0.01(-0.82%)
Jul 05, 2024 1.230 1.249 1.210 1.230 28,300 +0.02(+1.24%)
Jul 03, 2024 1.220 1.240 1.215 1.215 8,900 +0.01(+0.41%)
Jul 02, 2024 1.215 1.230 1.202 1.210 11,990 -0.02(-1.22%)
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.