Arch Biopartners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.40	0.41	0.39	0.39	0.39	-6.25%	34,700
Mar 24, 2026	0.43	0.43	0.40	0.41	0.41	-4.90%	22,510
Mar 23, 2026	0.43	0.46	0.42	0.43	0.43	7.05%	38,500
Mar 20, 2026	0.48	0.48	0.40	0.40	0.40	-12.31%	71,500
Mar 19, 2026	0.49	0.49	0.44	0.46	0.46	-4.77%	34,134
Mar 18, 2026	0.50	0.50	0.48	0.48	0.48	-2.97%	3,000
Mar 17, 2026	0.51	0.51	0.49	0.50	0.50	-0.70%	16,010
Mar 16, 2026	0.52	0.52	0.50	0.50	0.50	0.92%	11,000
Mar 13, 2026	0.54	0.55	0.50	0.50	0.50	-4.16%	12,500
Mar 12, 2026	0.55	0.55	0.52	0.52	0.52	-0.36%	18,200
Mar 11, 2026	0.54	0.54	0.52	0.52	0.52	-3.52%	43,200
Mar 10, 2026	0.58	0.58	0.54	0.54	0.54	-3.73%	48,200
Mar 9, 2026	0.58	0.58	0.56	0.56	0.56	-2.71%	22,200
Mar 6, 2026	0.58	0.59	0.58	0.58	0.58	-0.22%	9,000
Mar 5, 2026	0.58	0.58	0.58	0.58	0.58	-0.38%	9,000
Mar 4, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	1,010
Mar 3, 2026	0.58	0.58	0.58	0.58	0.58	-2.82%	5,542
Mar 2, 2026	0.61	0.61	0.59	0.59	0.59	1.65%	24,000
Feb 27, 2026	0.60	0.60	0.58	0.58	0.58	-4.57%	15,500
Feb 26, 2026	0.61	0.61	0.58	0.61	0.61	-0.33%	17,500
Feb 25, 2026	0.62	0.63	0.61	0.61	0.61	-	37,301
Feb 24, 2026	0.64	0.64	0.61	0.61	0.61	-0.50%	9,000
Feb 23, 2026	0.65	0.66	0.62	0.62	0.62	-7.56%	19,099
Feb 20, 2026	0.66	0.67	0.66	0.67	0.67	-5.29%	8,000
Feb 19, 2026	0.64	0.71	0.64	0.70	0.70	5.48%	42,700
Feb 18, 2026	0.67	0.69	0.67	0.67	0.67	3.67%	11,700
Feb 17, 2026	0.71	0.71	0.61	0.64	0.64	-6.00%	64,176
Feb 13, 2026	0.72	0.72	0.68	0.68	0.68	-2.72%	38,400
Feb 12, 2026	0.73	0.74	0.69	0.70	0.70	7.07%	43,700
Feb 11, 2026	0.66	0.67	0.64	0.66	0.66	0.46%	61,300
Feb 10, 2026	0.52	0.67	0.52	0.65	0.65	12.87%	213,733
Feb 9, 2026	0.55	0.60	0.52	0.58	0.58	-1.25%	129,200
Feb 6, 2026	0.56	0.61	0.56	0.59	0.59	2.38%	15,400
Feb 5, 2026	0.64	0.64	0.57	0.57	0.57	-11.94%	88,600
Feb 4, 2026	0.82	0.82	0.64	0.65	0.65	-18.34%	45,800
Feb 3, 2026	0.77	0.80	0.74	0.80	0.80	6.85%	26,700
Feb 2, 2026	0.77	0.77	0.75	0.75	0.75	-2.61%	1,500
Jan 30, 2026	0.73	0.77	0.68	0.77	0.77	7.75%	24,600
Jan 29, 2026	0.70	0.72	0.70	0.71	0.71	-3.41%	12,510
Jan 28, 2026	0.83	0.83	0.74	0.74	0.74	-10.58%	16,355
Jan 27, 2026	0.86	0.86	0.82	0.82	0.82	-6.69%	30,300
Jan 26, 2026	0.92	0.92	0.88	0.88	0.88	-3.31%	38,400
Jan 23, 2026	0.93	0.95	0.91	0.91	0.91	-2.21%	43,900
Jan 22, 2026	0.92	0.93	0.91	0.93	0.93	4.00%	24,900
Jan 21, 2026	0.95	0.95	0.85	0.90	0.90	-5.68%	53,634
Jan 20, 2026	0.96	0.98	0.92	0.95	0.95	-4.08%	99,000
Jan 16, 2026	0.99	0.99	0.99	0.99	0.99	0.99%	3,500
Jan 15, 2026	0.99	0.99	0.98	0.98	0.98	-0.87%	11,000
Jan 14, 2026	0.99	1.00	0.99	0.99	0.99	1.54%	7,300
Jan 13, 2026	1.01	1.01	0.97	0.97	0.97	-2.12%	36,673