Skip to main content
Arch Biopartners Inc. (TSXV:ARCH)
Canada flag Canada · Delayed Price · Currency is CAD
1.900
-0.020 (-1.04%)
Feb 21, 2025, 3:59 PM EST

Arch Biopartners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.891.941.921.931.930.52%1,800
Feb 20, 20251.891.921.861.921.922.13%8,568
Feb 19, 20251.941.941.831.881.88-2.08%10,100
Feb 18, 20251.891.941.851.921.922.13%31,749
Feb 14, 20251.891.901.881.881.88-0.53%5,600
Feb 13, 20251.871.901.871.891.891.07%6,400
Feb 12, 20251.861.871.851.871.87-14,000
Feb 11, 20251.881.881.841.871.870.54%4,000
Feb 10, 20251.881.901.821.861.86-1.59%15,800
Feb 7, 20251.901.901.861.891.89-11,600
Feb 6, 20251.861.941.831.891.892.72%21,700
Feb 5, 20251.861.901.751.841.841.10%16,300
Feb 4, 20251.831.851.771.821.820.55%6,200
Feb 3, 20251.761.861.761.811.81-1.09%6,300
Jan 31, 20251.881.881.801.831.83-2.66%7,600
Jan 30, 20251.871.901.841.881.880.53%4,106
Jan 29, 20251.841.891.751.871.870.54%33,306
Jan 28, 20251.841.861.831.861.860.54%2,833
Jan 27, 20251.921.931.811.851.85-3.65%16,900
Jan 24, 20251.931.931.871.921.920.52%2,800
Jan 23, 20251.901.921.871.911.910.53%5,800
Jan 22, 20251.921.921.891.901.901.06%1,700
Jan 21, 20251.901.901.841.881.88-0.53%11,501
Jan 20, 20251.921.921.881.891.890.53%3,300
Jan 17, 20251.921.921.861.881.88-2.08%9,510
Jan 16, 20251.921.951.891.921.921.05%16,500
Jan 15, 20251.921.921.831.901.901.06%15,900
Jan 14, 20251.921.921.861.881.88-2.59%21,200
Jan 13, 20251.941.941.901.931.93-1.03%5,800
Jan 10, 20251.941.951.921.951.951.04%41,900
Jan 9, 20251.951.951.931.931.931.58%2,612
Jan 8, 20251.941.941.851.901.90-0.52%5,523
Jan 7, 20251.921.921.891.911.91-1.04%2,000
Jan 6, 20252.002.011.851.931.93-3.50%16,029
Jan 3, 20251.972.011.942.002.003.09%24,500
Jan 2, 20251.941.981.921.941.940.52%12,300
Dec 31, 20241.881.941.851.931.934.89%12,800
Dec 30, 20241.711.881.711.841.840.55%12,501
Dec 27, 20241.891.891.761.831.83-1.61%12,200
Dec 24, 20241.821.861.771.861.863.91%10,100
Dec 23, 20241.851.851.751.791.791.13%12,714
Dec 20, 20241.781.791.701.771.772.91%11,500
Dec 19, 20241.771.771.671.721.721.18%8,600
Dec 18, 20241.801.801.581.701.70-2.86%33,415
Dec 17, 20241.861.871.681.751.75-5.91%20,100
Dec 16, 20241.861.861.831.861.86-0.53%8,102
Dec 13, 20241.871.891.861.871.87-10,300
Dec 12, 20241.921.921.731.871.871.63%14,901
Dec 11, 20241.921.921.831.841.84-3.66%15,900
Dec 10, 20241.911.931.781.911.91-1.55%33,200
Dec 9, 20241.951.961.921.941.94-0.51%17,400
Dec 6, 20241.961.961.921.951.950.52%5,300
Dec 5, 20241.961.961.911.941.94-0.51%5,600
Dec 4, 20241.961.961.951.951.95-0.51%4,300
Dec 3, 20241.961.971.951.961.96-2,000
Dec 2, 20241.951.961.941.961.960.51%3,000
Nov 29, 20241.961.971.951.951.95-0.51%12,200
Nov 28, 20241.971.971.951.961.962.08%3,525
Nov 27, 20241.951.961.921.921.92-2.04%13,100
Nov 26, 20241.961.961.901.961.961.03%4,000
Nov 25, 20241.981.981.891.941.94-0.51%16,000
Nov 22, 20241.962.001.861.951.951.04%60,400
Nov 21, 20241.901.941.821.931.934.32%45,500
Nov 20, 20242.012.021.841.851.85-7.50%24,600
Nov 19, 20242.012.011.972.002.00-0.50%2,300
Nov 18, 20242.022.032.012.012.01-5,000
Nov 15, 20241.982.021.982.012.013.08%2,300
Nov 14, 20241.952.001.901.951.95-2.50%17,734
Nov 13, 20242.012.011.952.002.00-0.50%6,246
Nov 12, 20242.022.032.002.012.010.50%2,200
Nov 11, 20242.042.102.002.002.00-2.44%46,219
Nov 8, 20241.982.061.932.052.054.06%63,100
Nov 7, 20241.981.981.941.971.97-0.51%11,900
Nov 6, 20241.991.991.971.981.981.02%40,500
Nov 5, 20241.991.991.961.961.96-2.00%6,605
Nov 4, 20241.952.021.952.002.002.56%52,000
Nov 1, 20241.951.961.871.951.954.84%10,429
Oct 31, 20241.971.971.841.861.86-3.63%7,300
Oct 30, 20241.971.971.871.931.93-1.53%6,603
Oct 29, 20242.012.011.931.961.960.51%5,000
Oct 28, 20242.052.051.921.951.95-2.50%21,000
Oct 25, 20242.062.072.002.002.00-2.91%39,800
Oct 24, 20242.082.092.032.062.063.52%41,500
Oct 23, 20242.002.021.961.991.991.02%22,900
Oct 22, 20242.042.041.951.971.97-3.43%9,801
Oct 21, 20242.142.142.042.042.04-4.67%7,200
Oct 18, 20242.002.201.982.142.147.00%25,825
Oct 17, 20241.882.001.882.002.006.38%17,922
Oct 16, 20241.921.921.861.881.88-7,000
Oct 15, 20241.871.901.831.881.880.53%16,312
Oct 11, 20241.871.881.801.871.871.08%20,200
Oct 10, 20241.911.911.841.851.85-0.54%5,500
Oct 9, 20241.921.921.791.861.86-1.59%11,000
Oct 8, 20241.911.911.841.891.89-0.53%10,200
Oct 7, 20241.852.001.851.901.902.15%11,300
Oct 4, 20241.851.901.851.861.861.64%2,300
Oct 3, 20241.801.831.791.831.832.23%4,300
Oct 2, 20241.791.791.771.791.79-4,000
Oct 1, 20241.801.811.781.791.791.13%2,900
Sep 30, 20241.801.801.701.771.77-2.21%11,300