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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.98% | 19,100 |
| Jun 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 3, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 2,800 |
| Jun 2, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 0.54% | 5,600 |
| May 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.60% | 500 |
| May 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.31% | 600 |
| May 28, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 3.15% | 7,950 |
| May 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | 1,500 |
| May 22, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.22% | 1,300 |
| May 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.08% | 35,900 |
| May 20, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 1,000 |
| May 19, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 2,000 |
| May 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,000 |
| May 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 2,000 |
| May 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 70 |
| May 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 11,000 |
| May 9, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -1.90% | 19,890 |
| May 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 2, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.32% | 18,300 |
| May 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 1,059 |
| Apr 30, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.68% | 4,600 |
| Apr 29, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.14% | 16,184 |
| Apr 28, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | -0.40% | 28,400 |
| Apr 25, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.02% | 4,000 |
| Apr 24, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 4,100 |
| Apr 23, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 3,500 |
| Apr 22, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 1,900 |
| Apr 21, 2025 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 5,100 |
| Apr 17, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.27% | 4,400 |
| Apr 16, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -4.16% | 6,900 |
| Apr 15, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 3.79% | 3,100 |
| Apr 14, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -2.22% | 7,005 |
| Apr 11, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 3,800 |
| Apr 10, 2025 | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | 4.69% | 9,500 |
| Apr 9, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 15.32% | 23,652 |
| Apr 8, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -6.72% | 9,600 |
| Apr 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 4, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -5.56% | 6,500 |
| Apr 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 2, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 8.62% | 8,400 |
| Apr 1, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -6.45% | 7,000 |
| Mar 31, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 8,600 |
| Mar 28, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -5.73% | 8,100 |
| Mar 27, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.55% | 4,100 |
| Mar 26, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.16% | 3,100 |