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

Arch Biopartners Inc (OP: ACHFF )

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jun 30, 2023 1.490 0 -0.05(-3.25%)
Jun 29, 2023 1.590 1.596 1.520 1.540 29,500 -0.13(-7.80%)
Jun 28, 2023 1.710 1.710 1.670 1.670 3,100 -0.06(-3.45%)
Jun 27, 2023 1.660 1.810 1.650 1.730 40,407 +0.11(+6.79%)
Jun 26, 2023 1.500 1.620 1.500 1.620 41,005 +0.12(+8.00%)
Jun 23, 2023 1.500 1.510 1.495 1.500 18,400 +0.00(+0.00%)
Jun 22, 2023 1.500 1.510 1.490 1.500 29,200 +0.00(+0.00%)
Jun 21, 2023 1.490 1.500 1.490 1.500 24,900 +0.00(+0.33%)
Jun 20, 2023 1.510 1.510 1.490 1.495 23,500 -0.00(-0.33%)
Jun 16, 2023 1.500 1.501 1.490 1.500 41,400 -0.01(-0.66%)
Jun 15, 2023 1.481 1.510 1.481 1.510 67,400 +0.05(+3.42%)
Jun 14, 2023 1.440 1.460 1.430 1.460 13,755 +0.02(+1.39%)
Jun 13, 2023 1.400 1.440 1.380 1.440 32,862 +0.02(+1.41%)
Jun 12, 2023 1.402 1.420 1.402 1.420 1,350 +0.03(+1.81%)
Jun 09, 2023 1.398 1.398 1.395 1.395 3,500 -0.02(-1.08%)
Jun 08, 2023 1.410 1.410 1.410 1.410 7,500 +0.01(+0.71%)
Jun 07, 2023 1.420 1.420 1.390 1.400 49,200 +0.00(+0.00%)
Jun 06, 2023 1.412 1.420 1.400 1.400 8,000 +0.00(+0.00%)
Jun 05, 2023 1.430 1.430 1.400 1.400 18,500 +0.02(+1.45%)
Jun 02, 2023 1.400 1.400 1.380 1.380 5,800 -0.02(-1.43%)
Jun 01, 2023 1.380 1.400 1.377 1.400 10,700 +0.03(+2.19%)
May 31, 2023 1.358 1.370 1.350 1.370 12,200 +0.00(+0.00%)
May 30, 2023 1.388 1.390 1.370 1.370 10,300 -0.01(-0.72%)
May 26, 2023 1.450 1.450 1.380 1.380 11,400 -0.07(-4.83%)
May 25, 2023 1.440 1.460 1.440 1.450 35,371 +0.01(+0.69%)
May 24, 2023 1.428 1.440 1.410 1.440 19,100 +0.02(+1.41%)
May 23, 2023 1.470 1.470 1.420 1.420 28,121 -0.06(-4.05%)
May 22, 2023 1.480 1.480 1.480 1.480 6,000 +0.01(+0.68%)
May 19, 2023 1.470 1.470 1.470 1.470 5,600 +0.01(+0.68%)
May 18, 2023 1.480 1.480 1.450 1.460 25,700 -0.01(-0.68%)
May 17, 2023 1.470 1.480 1.460 1.470 22,000 +0.01(+0.41%)
May 16, 2023 1.480 1.480 1.460 1.464 37,300 -0.02(-1.08%)
May 15, 2023 1.390 1.488 1.390 1.480 11,300 +0.02(+1.37%)
May 12, 2023 1.370 1.480 1.370 1.460 32,005 +0.00(+0.00%)
May 11, 2023 1.470 1.485 1.460 1.460 25,200 -0.04(-2.99%)
May 10, 2023 1.560 1.560 1.494 1.505 53,600 -0.04(-2.59%)
May 09, 2023 1.550 1.555 1.540 1.545 28,200 -0.02(-0.96%)
May 08, 2023 1.540 1.580 1.540 1.560 33,246 -0.01(-0.64%)
May 05, 2023 1.510 1.570 1.510 1.570 29,500 +0.06(+3.97%)
May 04, 2023 1.485 1.510 1.475 1.510 150,400 +0.04(+2.72%)
May 03, 2023 1.500 1.505 1.460 1.470 95,200 -0.03(-1.67%)
May 02, 2023 1.514 1.515 1.460 1.495 53,376 -0.02(-1.19%)
May 01, 2023 1.500 1.545 1.500 1.513 67,541 -0.01(-0.46%)
Apr 28, 2023 1.531 1.531 1.480 1.520 43,700 -0.01(-0.65%)
Apr 27, 2023 1.533 1.540 1.530 1.530 35,500 +0.01(+0.66%)
Apr 26, 2023 1.540 1.540 1.520 1.520 19,900 -0.01(-0.65%)
Apr 25, 2023 1.547 1.547 1.530 1.530 11,212 -0.02(-1.29%)
Apr 21, 2023 1.550 0 -0.02(-1.59%)
Apr 20, 2023 1.575 1.575 1.570 1.575 4,000 +0.00(+0.32%)
Apr 19, 2023 1.580 1.580 1.560 1.570 6,340 -0.02(-1.26%)
Apr 18, 2023 1.630 1.630 1.580 1.590 19,975 -0.01(-0.63%)
Apr 17, 2023 1.600 1.600 1.590 1.600 13,700 +0.00(+0.00%)
Apr 14, 2023 1.604 1.610 1.593 1.600 38,976 +0.00(+0.00%)
Apr 13, 2023 1.600 1.610 1.580 1.600 253,500 +0.02(+1.27%)
Apr 12, 2023 1.593 1.593 1.580 1.580 5,000 -0.02(-1.25%)
Apr 11, 2023 1.610 1.610 1.600 1.600 38,700 +0.01(+0.31%)
Apr 10, 2023 1.600 1.605 1.595 1.595 20,500 +0.00(+0.31%)
Apr 06, 2023 1.650 1.650 1.590 1.590 46,287 -0.04(-2.45%)
Apr 05, 2023 1.650 1.652 1.610 1.630 28,400 -0.05(-2.98%)
Apr 04, 2023 1.680 1.682 1.650 1.680 19,600 +0.01(+0.60%)
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.