Arch Biopartners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.68	0.68	0.63	0.65	0.65	5.18%	1,000
Nov 6, 2026	0.62	0.62	0.62	0.62	0.62	0.06%	4,500
Nov 4, 2026	0.59	0.64	0.59	0.62	0.62	-0.04%	23,500
Nov 3, 2026	0.62	0.62	0.62	0.62	0.62	8.75%	2,000
Nov 2, 2026	0.58	0.58	0.57	0.57	0.57	-1.64%	3,000
Oct 30, 2026	0.58	0.58	0.58	0.58	0.58	-0.94%	1,000
Oct 28, 2026	0.62	0.62	0.54	0.59	0.59	-1.73%	56,500
Oct 23, 2026	0.60	0.60	0.60	0.60	0.60	-3.98%	1,300
Oct 22, 2026	0.60	0.62	0.59	0.62	0.62	0.53%	11,700
Oct 21, 2026	0.62	0.62	0.60	0.62	0.62	2.79%	11,900
Oct 20, 2026	0.57	0.62	0.55	0.60	0.60	3.81%	26,500
Oct 19, 2026	0.55	0.58	0.55	0.58	0.58	1.30%	30,300
Oct 16, 2026	0.60	0.60	0.56	0.57	0.57	-0.49%	31,600
Oct 15, 2026	0.59	0.60	0.57	0.57	0.57	-2.04%	14,000
Oct 14, 2026	0.59	0.59	0.58	0.59	0.59	-0.79%	7,900
Oct 13, 2026	0.58	0.59	0.57	0.59	0.59	4.76%	11,548
Oct 9, 2026	0.58	0.58	0.56	0.56	0.56	-2.68%	5,000
Oct 8, 2026	0.60	0.60	0.58	0.58	0.58	-1.92%	5,500
Oct 7, 2026	0.60	0.60	0.57	0.59	0.59	-	34,255
Oct 6, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	9,500
Oct 5, 2026	0.57	0.59	0.57	0.58	0.58	1.65%	8,500
Oct 2, 2026	0.59	0.59	0.57	0.57	0.57	-0.44%	5,000
Oct 1, 2026	0.58	0.58	0.57	0.57	0.57	-4.48%	5,500
Sep 30, 2026	0.59	0.62	0.58	0.60	0.60	3.43%	20,110
Sep 29, 2026	0.62	0.62	0.58	0.58	0.58	-4.38%	11,100
Sep 28, 2026	0.61	0.61	0.57	0.61	0.61	4.60%	14,700
Sep 25, 2026	0.61	0.61	0.57	0.58	0.58	-	12,204
Sep 24, 2026	0.61	0.61	0.54	0.58	0.58	1.60%	60,900
Sep 23, 2026	0.62	0.62	0.55	0.57	0.57	5.13%	27,700
Sep 22, 2026	0.54	0.56	0.54	0.54	0.54	-7.97%	27,700
Sep 21, 2026	0.63	0.63	0.57	0.59	0.59	-0.87%	14,800
Sep 18, 2026	0.65	0.65	0.56	0.60	0.60	-9.09%	33,100
Sep 17, 2026	0.65	0.65	0.61	0.65	0.65	3.90%	27,200
Sep 16, 2026	0.66	0.66	0.61	0.63	0.63	1.63%	20,500
Sep 15, 2026	0.68	0.68	0.61	0.62	0.62	-4.53%	18,500
Sep 14, 2026	0.65	0.65	0.63	0.65	0.65	-0.10%	10,600
Sep 11, 2026	0.68	0.68	0.65	0.65	0.65	4.27%	11,500
Sep 10, 2026	0.68	0.71	0.62	0.62	0.62	-10.10%	62,000
Sep 9, 2026	0.68	0.69	0.60	0.69	0.69	1.91%	46,600
Sep 8, 2026	0.70	0.76	0.68	0.68	0.68	-8.05%	20,189
Sep 4, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	8,700
Sep 3, 2026	0.76	0.76	0.71	0.76	0.76	2.46%	4,700
Sep 2, 2026	0.72	0.75	0.72	0.74	0.74	3.01%	4,900
Sep 1, 2026	0.73	0.76	0.72	0.72	0.72	-1.36%	40,700
Aug 31, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	31,000
Aug 28, 2026	0.70	0.75	0.66	0.75	0.75	7.33%	35,100
Aug 27, 2026	0.75	0.75	0.70	0.70	0.70	-2.31%	10,400
Aug 26, 2026	0.79	0.79	0.72	0.72	0.72	-8.77%	16,800
Aug 25, 2026	0.80	0.83	0.74	0.78	0.78	-4.40%	46,005
Aug 24, 2026	0.82	0.83	0.77	0.82	0.82	3.05%	8,200