Arch Biopartners Inc. (ACHFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.7300 | 1.7365 | 1.7100 | 1.7300 | 1.7300 | 17,300 |
| 18 Apr 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 25,000 |
| 17 Apr 2024 | 1.7210 | 1.7250 | 1.7100 | 1.7200 | 1.7200 | 11,100 |
| 16 Apr 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 35,400 |
| 15 Apr 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 18,100 |
| 12 Apr 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 17,800 |
| 11 Apr 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 21,600 |
| 10 Apr 2024 | 1.7510 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 82,400 |
| 09 Apr 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 71,100 |
| 08 Apr 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 64,900 |
| 05 Apr 2024 | 1.7520 | 1.7600 | 1.7440 | 1.7500 | 1.7500 | 30,800 |
| 04 Apr 2024 | 1.7820 | 1.7820 | 1.7500 | 1.7650 | 1.7650 | 10,600 |
| 03 Apr 2024 | 1.7800 | 1.7910 | 1.7700 | 1.7700 | 1.7700 | 17,000 |
| 02 Apr 2024 | 1.7300 | 1.7760 | 1.7300 | 1.7700 | 1.7700 | 56,300 |
| 01 Apr 2024 | 1.5300 | 1.7100 | 1.5300 | 1.7100 | 1.7100 | 54,900 |
| 28 Mar 2024 | 1.6000 | 1.7050 | 1.6000 | 1.6500 | 1.6500 | 18,500 |
| 27 Mar 2024 | 1.7600 | 1.7600 | 1.6200 | 1.6300 | 1.6300 | 17,800 |
| 26 Mar 2024 | 1.7950 | 1.7950 | 1.7500 | 1.7500 | 1.7500 | 10,400 |
| 25 Mar 2024 | 1.8100 | 1.8150 | 1.7910 | 1.7940 | 1.7940 | 13,700 |
| 22 Mar 2024 | 1.8000 | 1.8040 | 1.7950 | 1.8010 | 1.8010 | 9,100 |
| 21 Mar 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 15,300 |
| 20 Mar 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 11,800 |
| 19 Mar 2024 | 1.8300 | 1.8300 | 1.7420 | 1.7500 | 1.7500 | 23,700 |
| 18 Mar 2024 | 1.7660 | 1.8800 | 1.7500 | 1.8220 | 1.8220 | 106,400 |
| 15 Mar 2024 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 11,700 |
| 14 Mar 2024 | 1.4500 | 1.4840 | 1.4480 | 1.4840 | 1.4840 | 24,300 |
| 13 Mar 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 3,800 |
| 12 Mar 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 23,700 |
| 11 Mar 2024 | 1.3050 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 26,800 |
| 08 Mar 2024 | 1.2820 | 1.2900 | 1.2800 | 1.2850 | 1.2850 | 10,000 |
| 07 Mar 2024 | 1.1700 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 19,300 |
| 06 Mar 2024 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 8,600 |
| 05 Mar 2024 | 1.1400 | 1.1500 | 1.1360 | 1.1470 | 1.1470 | 13,300 |
| 04 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1250 | 1.1250 | 2,500 |
| 01 Mar 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1100 | 1.1100 | 4,000 |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 26,100 |
| 28 Feb 2024 | 1.1500 | 1.1720 | 1.1000 | 1.1020 | 1.1020 | 24,600 |
| 27 Feb 2024 | 1.1650 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 28,400 |
| 26 Feb 2024 | 1.1250 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 6,500 |
| 23 Feb 2024 | 1.1100 | 1.1220 | 1.1100 | 1.1220 | 1.1220 | 10,500 |
| 22 Feb 2024 | 1.0700 | 1.1130 | 1.0500 | 1.1050 | 1.1050 | 24,800 |
| 21 Feb 2024 | 1.0800 | 1.0860 | 1.0500 | 1.0600 | 1.0600 | 11,500 |
| 20 Feb 2024 | 1.0500 | 1.0600 | 1.0350 | 1.0600 | 1.0600 | 15,200 |
| 16 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 10,800 |
| 15 Feb 2024 | 1.0150 | 1.0400 | 1.0150 | 1.0300 | 1.0300 | 15,200 |
| 14 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 10,400 |
| 13 Feb 2024 | 1.0100 | 1.0510 | 1.0100 | 1.0380 | 1.0380 | 9,700 |
| 12 Feb 2024 | 1.0460 | 1.0500 | 1.0440 | 1.0500 | 1.0500 | 3,500 |
| 09 Feb 2024 | 1.0850 | 1.0900 | 1.0600 | 1.0640 | 1.0640 | 9,200 |
| 08 Feb 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 29,800 |
| 07 Feb 2024 | 1.0500 | 1.0500 | 1.0140 | 1.0300 | 1.0300 | 25,100 |
| 06 Feb 2024 | 1.0500 | 1.0500 | 1.0290 | 1.0350 | 1.0350 | 28,100 |
| 05 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0340 | 1.0340 | 32,500 |
| 02 Feb 2024 | 1.0550 | 1.0550 | 1.0100 | 1.0300 | 1.0300 | 8,200 |
| 01 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 4,000 |
| 31 Jan 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
| 30 Jan 2024 | 1.1540 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 11,600 |
| 29 Jan 2024 | 1.1740 | 1.1800 | 1.1550 | 1.1550 | 1.1550 | 8,100 |
| 26 Jan 2024 | 1.1750 | 1.1770 | 1.1600 | 1.1600 | 1.1600 | 14,100 |
| 25 Jan 2024 | 1.1600 | 1.1740 | 1.1600 | 1.1700 | 1.1700 | 3,500 |
| 24 Jan 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 7,700 |
| 23 Jan 2024 | 1.1200 | 1.1240 | 1.1100 | 1.1200 | 1.1200 | 7,400 |
| 22 Jan 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1100 | 1.1100 | 20,000 |
| 19 Jan 2024 | 1.1320 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 9,000 |
| 18 Jan 2024 | 1.1400 | 1.1460 | 1.1220 | 1.1220 | 1.1220 | 26,000 |
| 17 Jan 2024 | 1.1430 | 1.1430 | 1.1080 | 1.1200 | 1.1200 | 15,600 |
| 16 Jan 2024 | 1.1200 | 1.1390 | 1.1200 | 1.1390 | 1.1390 | 10,300 |
| 12 Jan 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1110 | 1.1110 | 12,200 |
| 11 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1050 | 1.1050 | 2,100 |
| 10 Jan 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 9,300 |
| 09 Jan 2024 | 1.0440 | 1.0450 | 1.0200 | 1.0400 | 1.0400 | 25,000 |
| 08 Jan 2024 | 1.0700 | 1.0700 | 1.0420 | 1.0600 | 1.0600 | 15,100 |
| 05 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,100 |
| 04 Jan 2024 | 1.0700 | 1.0900 | 1.0610 | 1.0900 | 1.0900 | 16,000 |
| 03 Jan 2024 | 1.0920 | 1.0920 | 1.0800 | 1.0900 | 1.0900 | 4,600 |
| 02 Jan 2024 | 1.1100 | 1.1150 | 1.1020 | 1.1020 | 1.1020 | 2,300 |
| 29 Dec 2023 | 1.1200 | 1.1200 | 1.1090 | 1.1170 | 1.1170 | 8,000 |
| 28 Dec 2023 | 1.1000 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 20,000 |
| 27 Dec 2023 | 1.1100 | 1.1100 | 1.0890 | 1.0900 | 1.0900 | 12,400 |
| 26 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Dec 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 6,300 |
| 21 Dec 2023 | 1.0900 | 1.1200 | 1.0100 | 1.1000 | 1.1000 | 42,000 |
| 20 Dec 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 13,100 |
| 19 Dec 2023 | 1.1000 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 5,000 |
| 18 Dec 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 11,600 |
| 15 Dec 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 14 Dec 2023 | 1.0680 | 1.0800 | 1.0640 | 1.0700 | 1.0700 | 15,700 |
| 13 Dec 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 10,000 |
| 12 Dec 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0760 | 1.0760 | 8,500 |
| 11 Dec 2023 | 1.0300 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 15,200 |
| 08 Dec 2023 | 1.0600 | 1.0600 | 1.0350 | 1.0400 | 1.0400 | 23,500 |
| 07 Dec 2023 | 1.1000 | 1.1020 | 1.0650 | 1.0680 | 1.0680 | 25,000 |
| 06 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 7,000 |
| 05 Dec 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 3,200 |
| 04 Dec 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 10,800 |
| 01 Dec 2023 | 1.1180 | 1.1180 | 1.0400 | 1.0900 | 1.0900 | 19,900 |
| 30 Nov 2023 | 0.9200 | 1.1600 | 0.9200 | 1.0400 | 1.0400 | 54,800 |
| 29 Nov 2023 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 3,500 |
| 28 Nov 2023 | 0.8150 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 6,800 |
| 27 Nov 2023 | 0.8100 | 0.8100 | 0.8050 | 0.8090 | 0.8090 | 5,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.