Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Arch Biopartners Inc (OP: ACHFF )

1.250 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 7, 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 (%)
Mar 31, 2020 0.6400 0.6500 0.6398 0.6500 10,550 +0.03(+5.09%)
Mar 27, 2020 0.6185 0.6185 0.6185 0 +0.00(+0.26%)
Mar 26, 2020 0.6400 0.6400 0.6061 0.6169 3,600 -0.01(-2.03%)
Mar 25, 2020 0.6210 0.6297 0.6210 0.6297 3,324 +0.04(+7.68%)
Mar 24, 2020 0.6310 0.6310 0.5848 0.5848 1,200 +0.04(+6.83%)
Mar 23, 2020 0.5470 0.5474 0.5470 0.5474 10,000 -0.00(-0.47%)
Mar 19, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Mar 18, 2020 0.5284 0.5300 0.5250 0.5300 50,100 -0.01(-2.57%)
Mar 17, 2020 0.6000 0.6000 0.5440 0.5440 14,100 -0.03(-5.31%)
Mar 13, 2020 0.5745 0.5745 0.5745 0 -0.01(-2.33%)
Mar 12, 2020 0.5882 0.5882 0.5882 0.5882 500 +0.03(+4.55%)
Mar 11, 2020 0.5723 0.5800 0.5626 0.5626 17,701 -0.02(-2.92%)
Mar 10, 2020 0.5795 0.5795 0.5795 0.5795 500 -0.06(-9.17%)
Mar 06, 2020 0.6380 0.6380 0.6380 0 +0.00(+0.00%)
Mar 05, 2020 0.6282 0.6380 0.6282 0.6380 11,294 +0.02(+3.86%)
Mar 04, 2020 0.6367 0.6367 0.6141 0.6143 1,320 -0.00(-0.11%)
Feb 28, 2020 0.6150 0.6150 0.6150 0 -0.00(-0.49%)
Feb 20, 2020 0.6180 0.6180 0.6180 0 +0.00(+0.49%)
Feb 18, 2020 0.6150 0.6150 0.6150 0 -0.03(-4.50%)
Feb 10, 2020 0.6440 0.6440 0.6440 0 -0.06(-8.35%)
Jan 23, 2020 0.7027 0.7027 0.7027 0 -0.03(-4.07%)
Jan 08, 2020 0.7325 0.7325 0.7325 0 +0.01(+0.98%)
Jan 07, 2020 0.7254 0.7254 0.7254 0.7254 1,000 -0.02(-2.11%)
Jan 02, 2020 0.7410 0.7410 0.7410 0 +0.00(+0.00%)
Dec 26, 2019 0.7410 0.7410 0.7410 0.7410 1,000 +0.02(+3.17%)
Dec 24, 2019 0.7182 0.7182 0.7182 49 +0.00(+0.00%)
Dec 23, 2019 0.7182 0.7182 0.7182 0.7182 2,000 -0.03(-4.24%)
Dec 19, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.01%)
Dec 18, 2019 0.7500 0.7500 0.7425 0.7425 3,000 -0.01(-1.00%)
Dec 17, 2019 0.7500 0.7500 0.7500 0.7500 4,536 +0.01(+0.81%)
Dec 12, 2019 0.7440 0.7440 0.7440 0 +0.01(+1.78%)
Dec 06, 2019 0.7310 0.7310 0.7310 0 +0.00(+0.00%)
Dec 05, 2019 0.7400 0.7400 0.7310 0.7310 2,000 +0.02(+2.96%)
Nov 29, 2019 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Nov 27, 2019 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Nov 26, 2019 0.7050 0.7050 0.6500 0.6500 109,143 -0.07(-9.72%)
Nov 22, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.14%)
Nov 13, 2019 0.7190 0.7190 0.7190 0 -0.03(-3.37%)
Nov 11, 2019 0.7441 0.7441 0.7441 0 -0.00(-0.28%)
Nov 07, 2019 0.7462 0.7462 0.7462 0 +0.01(+1.25%)
Nov 05, 2019 0.7370 0.7370 0.7370 0 -0.02(-2.38%)
Oct 31, 2019 0.7550 0.7550 0.7550 0 +0.01(+1.10%)
Oct 29, 2019 0.7468 0.7468 0.7468 0 -0.01(-0.85%)
Oct 28, 2019 0.7295 0.7532 0.7140 0.7532 20,100 +0.03(+4.61%)
Oct 25, 2019 0.7200 0.7200 0.7200 0.7200 6,000 -0.00(-0.14%)
Oct 24, 2019 0.7210 0.7210 0.7210 0.7210 3,000 -0.02(-2.57%)
Oct 21, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.00%)
Oct 18, 2019 0.7475 0.7525 0.7475 0.7475 9,000 +0.00(+0.34%)
Oct 15, 2019 0.7450 0.7450 0.7450 0 -0.01(-0.67%)
Oct 14, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Oct 11, 2019 0.7500 0.7500 0.7500 0.7500 3,000 +0.01(+1.23%)
Oct 10, 2019 0.7420 0.7420 0.7409 0.7409 1,500 +0.00(+0.24%)
Oct 09, 2019 0.7318 0.7391 0.7318 0.7391 6,427 +0.01(+1.75%)
Oct 08, 2019 0.7230 0.7264 0.7230 0.7264 3,076 +0.01(+1.35%)
Oct 07, 2019 0.7167 0.7167 0.7167 0.7167 2,523 -0.02(-2.22%)
Oct 01, 2019 0.7330 0.7330 0.7330 0 -0.00(-0.34%)
Sep 30, 2019 0.7355 0.7355 0.7355 33 +0.00(+0.00%)
Sep 27, 2019 0.7731 0.7731 0.7355 0.7355 9,000 -0.03(-3.88%)
Sep 26, 2019 0.7652 0.7652 0.7652 0.7652 1,000 +0.02(+2.03%)
Sep 24, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 20, 2019 0.7500 0.7500 0.7500 0.7500 1,200 -0.04(-4.46%)
Sep 19, 2019 0.7800 0.7850 0.7800 0.7850 11,800 +0.03(+3.96%)
Sep 18, 2019 0.7710 0.7710 0.7551 0.7551 9,700 -0.04(-5.61%)
Sep 13, 2019 0.8000 0.8000 0.8000 0 +0.02(+2.01%)
Sep 11, 2019 0.7842 0.7842 0.7842 0 -0.03(-3.30%)
Sep 09, 2019 0.8110 0.8110 0.8110 0 -0.00(-0.61%)
Sep 03, 2019 0.8160 0.8160 0.8160 0 +0.07(+8.80%)
Aug 27, 2019 0.7500 0.7500 0.7500 0 -0.08(-10.07%)
Aug 21, 2019 0.8340 0.8340 0.8340 0 +0.01(+0.97%)
Aug 16, 2019 0.8260 0.8260 0.8260 0 -0.01(-1.67%)
Aug 15, 2019 0.8400 0.8400 0.8400 40 +0.00(+0.00%)
Aug 13, 2019 0.8400 0.8400 0.8400 0 -0.00(-0.12%)
Aug 12, 2019 0.8721 0.8721 0.8410 0.8410 6,000 -0.16(-15.90%)
Jul 17, 2019 1.000 1.000 1.000 0 +0.07(+7.31%)
Jul 16, 2019 0.9319 0.9319 0.9319 0.9319 1,124 +0.03(+3.48%)
Jul 15, 2019 0.9082 0.9082 0.9006 0.9006 2,500 +0.01(+1.19%)
Jul 11, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.57%)
Jul 10, 2019 0.9020 0.9042 0.9020 0.9042 2,700 -0.01(-0.64%)
Jul 09, 2019 0.9100 0.9100 0.9100 42 +0.00(+0.00%)
Jul 03, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 20, 2019 0.9100 0.9100 0.9100 0 -0.01(-0.74%)
Jun 19, 2019 0.9241 0.9241 0.9166 0.9168 31,400 +0.01(+0.97%)
Jun 17, 2019 0.9080 0.9080 0.9080 0 -0.01(-0.77%)
Jun 14, 2019 0.9150 0.9150 0.9150 0.9150 20,000 +0.00(+0.14%)
Jun 13, 2019 0.9137 0.9137 0.9137 0.9137 2,500 -0.02(-2.59%)
Jun 05, 2019 0.9380 0.9380 0.9380 0 +0.01(+1.33%)
May 31, 2019 0.9257 0.9257 0.9257 0 +0.00(+0.00%)
May 28, 2019 0.9257 0.9257 0.9257 0 +0.02(+1.68%)
May 17, 2019 0.9104 0.9104 0.9104 0 +0.03(+2.87%)
May 15, 2019 0.8850 0.8850 0.8850 0.8850 100 +0.00(+0.00%)
May 13, 2019 0.8850 0.8850 0.8850 0 -0.05(-4.84%)
May 07, 2019 0.9300 0.9300 0.9300 0 -0.03(-2.83%)
May 06, 2019 0.9571 0.9571 0.9571 20 +0.00(+0.00%)
May 03, 2019 0.9571 0.9571 0.9571 0.9571 500 -0.04(-4.29%)
Apr 30, 2019 1.000 1.000 1.000 0 +0.01(+0.75%)
Apr 29, 2019 0.9860 1.000 0.9703 0.9926 8,991 +0.03(+3.17%)
Apr 26, 2019 0.9695 0.9695 0.9621 0.9621 6,000 +0.02(+1.63%)
Apr 25, 2019 0.9594 0.9700 0.9457 0.9467 5,200 +0.02(+2.13%)
Apr 24, 2019 0.9808 0.9817 0.9270 0.9270 31,400 +0.06(+6.36%)
Apr 23, 2019 0.8600 0.8716 0.8492 0.8716 10,625 +0.02(+2.54%)
Apr 17, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 16, 2019 0.8540 0.8670 0.8500 0.8500 9,000 +0.01(+0.87%)
Apr 15, 2019 0.8427 0.8427 0.8427 0.8427 1,500 -0.02(-2.01%)
Apr 10, 2019 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Apr 09, 2019 0.8800 0.8800 0.8800 60 +0.00(+0.00%)
Apr 05, 2019 0.8800 0.8800 0.8800 0 -0.00(-0.02%)
Apr 04, 2019 0.9175 0.9175 0.8802 0.8802 10,000 -0.04(-4.05%)
Apr 03, 2019 0.9174 0.9174 0.9174 0.9174 141 -0.03(-3.02%)
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.