Arch Biopartners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.74	0.75	0.73	0.74	-	1.37%	8,500
Mar 11, 2026	0.76	0.76	0.71	0.73	0.73	-3.95%	41,775
Mar 10, 2026	0.79	0.80	0.74	0.76	0.76	-1.30%	69,162
Mar 9, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	35,846
Mar 6, 2026	0.80	0.80	0.78	0.80	0.80	-	20,541
Mar 5, 2026	0.82	0.82	0.80	0.80	0.80	1.27%	10,870
Mar 4, 2026	0.81	0.83	0.78	0.79	0.79	-2.47%	14,300
Mar 3, 2026	0.83	0.83	0.75	0.81	0.81	-2.41%	45,861
Mar 2, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	2,440
Feb 27, 2026	0.83	0.84	0.79	0.84	0.84	-	37,584
Feb 26, 2026	0.84	0.84	0.80	0.84	0.84	2.44%	38,728
Feb 25, 2026	0.89	0.89	0.81	0.82	0.82	-3.53%	45,493
Feb 24, 2026	0.87	0.88	0.84	0.85	0.85	-2.30%	17,900
Feb 23, 2026	0.90	0.90	0.85	0.87	0.87	-5.43%	47,663
Feb 20, 2026	0.94	0.94	0.88	0.92	0.92	-4.17%	99,127
Feb 19, 2026	0.92	0.96	0.87	0.96	0.96	3.23%	50,517
Feb 18, 2026	0.96	0.96	0.91	0.93	0.93	3.33%	25,509
Feb 17, 2026	0.98	0.98	0.86	0.90	0.90	-5.26%	79,041
Feb 13, 2026	0.99	0.99	0.93	0.95	0.95	-2.06%	42,907
Feb 12, 2026	1.03	1.03	0.94	0.97	0.97	4.30%	55,849
Feb 11, 2026	0.92	0.93	0.87	0.93	0.93	4.49%	88,213
Feb 10, 2026	0.77	0.89	0.70	0.89	0.89	12.66%	1,370,893
Feb 9, 2026	0.80	0.82	0.67	0.79	0.79	1.28%	530,878
Feb 6, 2026	0.87	0.87	0.78	0.78	0.78	-3.70%	125,077
Feb 5, 2026	0.90	0.90	0.77	0.81	0.81	-10.99%	211,941
Feb 4, 2026	1.14	1.14	0.87	0.91	0.91	-20.87%	248,846
Feb 3, 2026	1.06	1.15	1.03	1.15	1.15	13.86%	16,159
Feb 2, 2026	1.00	1.05	1.00	1.01	1.01	2.02%	34,134
Jan 30, 2026	1.00	1.05	0.94	0.99	0.99	-	47,149
Jan 29, 2026	0.99	0.99	0.95	0.99	0.99	-	94,092
Jan 28, 2026	1.13	1.13	0.99	0.99	0.99	-11.61%	251,375
Jan 27, 2026	1.21	1.21	1.12	1.12	1.12	-8.20%	104,200
Jan 26, 2026	1.26	1.26	1.20	1.22	1.22	-3.17%	38,543
Jan 23, 2026	1.31	1.31	1.25	1.26	1.26	-2.33%	47,711
Jan 22, 2026	1.28	1.30	1.26	1.29	1.29	3.20%	24,458
Jan 21, 2026	1.37	1.37	1.18	1.25	1.25	-7.41%	60,045
Jan 20, 2026	1.33	1.38	1.28	1.35	1.35	-2.17%	76,630
Jan 19, 2026	1.38	1.38	1.38	1.38	1.38	-	1,062
Jan 16, 2026	1.38	1.38	1.37	1.38	1.38	0.73%	5,300
Jan 15, 2026	1.39	1.39	1.34	1.37	1.37	-	21,158
Jan 14, 2026	1.38	1.39	1.36	1.37	1.37	-	13,572
Jan 13, 2026	1.39	1.42	1.35	1.37	1.37	-5.52%	40,486
Jan 12, 2026	1.30	1.45	1.27	1.45	1.45	9.85%	39,197
Jan 9, 2026	1.32	1.32	1.27	1.32	1.32	3.94%	17,800
Jan 8, 2026	1.23	1.30	1.23	1.27	1.27	-0.78%	271,000
Jan 7, 2026	1.29	1.29	1.26	1.28	1.28	-1.54%	37,711
Jan 6, 2026	1.29	1.30	1.27	1.30	1.30	2.36%	13,343
Jan 5, 2026	1.26	1.29	1.23	1.27	1.27	1.60%	33,128
Jan 2, 2026	1.22	1.25	1.22	1.25	1.25	2.46%	10,102
Dec 31, 2025	1.22	1.25	1.20	1.22	1.22	-0.81%	19,501