Arch Biopartners Inc. (ACHFF)
OTCMKTS · Delayed Price · Currency is USD
1.340
+0.007 (0.53%)
Jun 6, 2025, 11:48 AM EDT

Arch Biopartners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.321.351.321.331.330.98%19,100
Jun 4, 20251.321.321.321.321.32--
Jun 3, 20251.311.321.311.321.321.54%2,800
Jun 2, 20251.251.301.231.301.300.54%5,600
May 30, 20251.291.291.291.291.29-1.60%500
May 29, 20251.311.311.311.311.310.31%600
May 28, 20251.281.321.281.311.313.15%7,950
May 27, 20251.271.271.271.271.27--
May 23, 20251.271.271.271.271.272.42%1,500
May 22, 20251.231.241.231.241.241.22%1,300
May 21, 20251.231.231.231.231.232.08%35,900
May 20, 20251.221.221.201.201.20-1.64%1,000
May 19, 20251.251.251.221.221.22-2,000
May 16, 20251.221.221.221.221.22-1,000
May 15, 20251.221.221.221.221.22--
May 14, 20251.221.221.221.221.220.83%2,000
May 13, 20251.211.211.211.211.21-70
May 12, 20251.211.211.211.211.21-2.42%11,000
May 9, 20251.211.241.211.241.24-1.90%19,890
May 8, 20251.261.261.261.261.26--
May 7, 20251.261.261.261.261.26--
May 6, 20251.261.261.261.261.26--
May 5, 20251.261.261.261.261.26--
May 2, 20251.261.271.261.261.260.32%18,300
May 1, 20251.261.261.261.261.265.00%1,059
Apr 30, 20251.241.241.201.201.20-2.68%4,600
Apr 29, 20251.261.261.221.231.23-2.14%16,184
Apr 28, 20251.251.271.221.261.26-0.40%28,400
Apr 25, 20251.241.271.241.271.272.02%4,000
Apr 24, 20251.251.261.241.241.24-4,100
Apr 23, 20251.231.261.231.241.24-0.80%3,500
Apr 22, 20251.261.261.251.251.25-1,900
Apr 21, 20251.281.281.221.251.25-1.57%5,100
Apr 17, 20251.301.301.271.271.27-3.27%4,400
Apr 16, 20251.331.331.311.311.31-4.16%6,900
Apr 15, 20251.341.381.341.371.373.79%3,100
Apr 14, 20251.331.331.311.321.32-2.22%7,005
Apr 11, 20251.351.361.351.351.350.75%3,800
Apr 10, 20251.261.361.261.341.344.69%9,500
Apr 9, 20251.201.281.201.281.2815.32%23,652
Apr 8, 20251.151.151.091.111.11-6.72%9,600
Apr 7, 20251.191.191.191.191.19--
Apr 4, 20251.251.251.171.191.19-5.56%6,500
Apr 3, 20251.261.261.261.261.26--
Apr 2, 20251.221.261.221.261.268.62%8,400
Apr 1, 20251.221.221.161.161.16-6.45%7,000
Mar 31, 20251.251.251.201.241.243.33%8,600
Mar 28, 20251.271.271.181.201.20-5.73%8,100
Mar 27, 20251.281.281.271.271.27-0.55%4,100
Mar 26, 20251.291.291.271.281.28-1.16%3,100