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

Arch Biopartners Inc (OP: ACHFF )

1.510 +0.090 (+6.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 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 (%)
Oct 18, 2024 1.500 1.522 1.430 1.510 7,600 +0.09(+6.34%)
Oct 17, 2024 1.376 1.420 1.370 1.420 8,823 +0.08(+5.97%)
Oct 16, 2024 1.340 1.340 1.333 1.340 3,800 -0.01(-0.74%)
Oct 15, 2024 1.345 1.360 1.323 1.350 9,700 +0.00(+0.00%)
Oct 14, 2024 1.350 1.350 1.350 1.350 600 +0.01(+0.37%)
Oct 11, 2024 1.330 1.345 1.310 1.345 31,700 +0.00(+0.37%)
Oct 10, 2024 1.375 1.375 1.340 1.340 7,200 -0.02(-1.72%)
Oct 09, 2024 1.390 1.390 1.306 1.363 18,317 -0.02(-1.20%)
Oct 08, 2024 1.380 1.390 1.350 1.380 26,378 -0.01(-0.73%)
Oct 07, 2024 1.375 1.460 1.370 1.390 27,300 +0.03(+2.21%)
Oct 04, 2024 1.370 1.370 1.360 1.360 2,880 +0.03(+2.26%)
Oct 03, 2024 1.330 1.330 1.330 1.330 5,100 +0.01(+0.76%)
Oct 02, 2024 1.320 1.320 1.310 1.320 3,300 -0.01(-0.75%)
Oct 01, 2024 1.330 1.330 1.330 1.330 3,200 +0.03(+2.31%)
Sep 30, 2024 1.188 1.300 1.079 1.300 26,400 -0.02(-1.52%)
Sep 27, 2024 1.340 1.344 1.313 1.320 16,700 +0.03(+2.33%)
Sep 26, 2024 1.250 1.290 1.240 1.290 7,000 +0.04(+3.20%)
Sep 25, 2024 1.240 1.250 1.240 1.250 1,000 +0.02(+1.63%)
Sep 24, 2024 1.230 1.230 1.230 1.230 1,000 +0.01(+0.57%)
Sep 23, 2024 1.223 1.223 1.223 1.223 3,010 +0.03(+2.77%)
Sep 20, 2024 1.190 1.190 1.190 1.190 100 -0.03(-2.47%)
Sep 19, 2024 1.220 1.220 1.220 1.220 600 +0.01(+0.83%)
Sep 18, 2024 1.210 1.210 1.210 1.210 1,068 +0.00(+0.00%)
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%)
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.