Arch Biopartners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.36	0.36	0.35	0.35	0.35	-2.15%	38,300
Apr 13, 2026	0.40	0.41	0.36	0.36	0.36	-10.28%	8,000
Apr 10, 2026	0.40	0.41	0.39	0.40	0.40	-1.07%	5,250
Apr 9, 2026	0.41	0.42	0.40	0.40	0.40	0.25%	44,458
Apr 8, 2026	0.41	0.43	0.40	0.40	0.40	-3.09%	12,500
Apr 7, 2026	0.41	0.42	0.40	0.41	0.41	2.19%	32,800
Apr 6, 2026	0.41	0.42	0.40	0.41	0.41	0.17%	43,700
Apr 2, 2026	0.42	0.42	0.41	0.41	0.41	-1.79%	11,400
Apr 1, 2026	0.36	0.42	0.36	0.41	0.41	25.37%	94,010
Mar 31, 2026	0.34	0.34	0.33	0.33	0.33	-3.35%	11,000
Mar 30, 2026	0.43	0.43	0.34	0.34	0.34	-12.69%	60,500
Mar 27, 2026	0.38	0.40	0.38	0.39	0.39	0.70%	9,000
Mar 26, 2026	0.41	0.41	0.38	0.39	0.39	0.44%	13,700
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