Arch Biopartners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.61	0.61	0.57	0.58	-	-	6,500
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
Aug 21, 2026	0.74	0.81	0.72	0.80	0.80	12.10%	18,100
Aug 20, 2026	0.79	0.79	0.68	0.71	0.71	-10.69%	27,800
Aug 19, 2026	0.80	0.80	0.74	0.80	0.80	-0.26%	6,151
Aug 18, 2026	0.75	0.80	0.75	0.80	0.80	4.62%	2,565
Aug 17, 2026	0.85	0.85	0.76	0.76	0.76	-7.62%	21,700
Aug 14, 2026	0.85	0.85	0.78	0.82	0.82	6.37%	16,200
Aug 13, 2026	0.77	0.84	0.74	0.78	0.78	-0.39%	32,441
Aug 12, 2026	0.79	0.80	0.75	0.78	0.78	1.11%	41,500
Aug 11, 2026	0.79	0.81	0.76	0.77	0.77	-6.09%	24,800
Aug 10, 2026	0.77	0.82	0.76	0.82	0.82	11.77%	76,400
Aug 7, 2026	0.63	0.76	0.63	0.73	0.73	14.61%	34,075
Aug 6, 2026	0.55	0.66	0.55	0.64	0.64	-3.03%	25,700
Aug 5, 2026	0.56	0.66	0.56	0.66	0.66	10.55%	11,300
Aug 4, 2026	0.61	0.61	0.59	0.60	0.60	4.19%	11,800
Jul 31, 2026	0.58	0.58	0.57	0.57	0.57	-1.21%	6,900
Jul 30, 2026	0.60	0.61	0.58	0.58	0.58	-4.95%	6,000
Jul 29, 2026	0.61	0.62	0.60	0.61	0.61	1.48%	6,300
Jul 28, 2026	0.59	0.61	0.58	0.60	0.60	3.67%	22,500
Jul 27, 2026	0.60	0.60	0.58	0.58	0.58	-4.12%	11,200
Jul 24, 2026	0.63	0.63	0.55	0.60	0.60	0.78%	16,000
Jul 23, 2026	0.60	0.60	0.60	0.60	0.60	-0.60%	13,200
Jul 22, 2026	0.60	0.62	0.58	0.60	0.60	2.26%	22,000
Jul 21, 2026	0.62	0.62	0.57	0.59	0.59	3.22%	15,500
Jul 20, 2026	0.60	0.61	0.56	0.57	0.57	-5.18%	10,410
Jul 17, 2026	0.59	0.61	0.58	0.60	0.60	-0.99%	4,576