Arch Biopartners Inc. (TSXV:ARCH)
Canada
· Delayed Price · Currency is CAD 1.750
-0.070 (-3.85%)
Mar 28, 2025, 3:59 PM EST
Arch Biopartners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.83 | 1.83 | 1.70 | 1.75 | 1.75 | -3.85% | 8,520 |
| Mar 27, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -0.55% | 2,100 |
| Mar 26, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 5,906 |
| Mar 25, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 400 |
| Mar 24, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 4,200 |
| Mar 21, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 16,900 |
| Mar 20, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | - | 1,100 |
| Mar 19, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 3,500 |
| Mar 18, 2025 | 1.87 | 1.87 | 1.82 | 1.87 | 1.87 | 0.54% | 2,800 |
| Mar 17, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 503 |
| Mar 14, 2025 | 1.86 | 1.87 | 1.82 | 1.87 | 1.87 | -0.53% | 3,401 |
| Mar 13, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 2,500 |
| Mar 12, 2025 | 1.79 | 1.87 | 1.75 | 1.87 | 1.87 | 6.25% | 5,300 |
| Mar 11, 2025 | 1.77 | 1.78 | 1.70 | 1.76 | 1.76 | 1.15% | 4,800 |
| Mar 10, 2025 | 1.85 | 1.85 | 1.73 | 1.74 | 1.74 | -2.25% | 8,901 |
| Mar 7, 2025 | 1.84 | 1.87 | 1.76 | 1.78 | 1.78 | -3.26% | 17,600 |
| Mar 6, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | - | 1,500 |
| Mar 5, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | 1.10% | 2,900 |
| Mar 4, 2025 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -1.62% | 2,600 |
| Mar 3, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -1.07% | 2,800 |
| Feb 28, 2025 | 1.86 | 1.87 | 1.77 | 1.87 | 1.87 | - | 18,407 |
| Feb 27, 2025 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | -1.06% | 7,300 |
| Feb 26, 2025 | 1.93 | 1.93 | 1.84 | 1.89 | 1.89 | -1.05% | 6,100 |
| Feb 25, 2025 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | 1.60% | 3,000 |
| Feb 24, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -1.05% | 3,800 |
| Feb 21, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 2,200 |
| Feb 20, 2025 | 1.89 | 1.92 | 1.86 | 1.92 | 1.92 | 2.13% | 8,600 |
| Feb 19, 2025 | 1.94 | 1.94 | 1.83 | 1.88 | 1.88 | -2.08% | 10,100 |
| Feb 18, 2025 | 1.89 | 1.94 | 1.85 | 1.92 | 1.92 | 2.13% | 31,749 |
| Feb 14, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 5,600 |
| Feb 13, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 6,400 |
| Feb 12, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | - | 14,000 |
| Feb 11, 2025 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 4,000 |
| Feb 10, 2025 | 1.88 | 1.90 | 1.82 | 1.86 | 1.86 | -1.59% | 15,800 |
| Feb 7, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | - | 11,600 |
| Feb 6, 2025 | 1.86 | 1.94 | 1.83 | 1.89 | 1.89 | 2.72% | 21,700 |
| Feb 5, 2025 | 1.86 | 1.90 | 1.75 | 1.84 | 1.84 | 1.10% | 16,300 |
| Feb 4, 2025 | 1.83 | 1.85 | 1.77 | 1.82 | 1.82 | 0.55% | 6,200 |
| Feb 3, 2025 | 1.76 | 1.86 | 1.76 | 1.81 | 1.81 | -1.09% | 6,300 |
| Jan 31, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -2.66% | 7,600 |
| Jan 30, 2025 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 0.53% | 4,106 |
| Jan 29, 2025 | 1.84 | 1.89 | 1.75 | 1.87 | 1.87 | 0.54% | 33,306 |
| Jan 28, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 2,833 |
| Jan 27, 2025 | 1.92 | 1.93 | 1.81 | 1.85 | 1.85 | -3.65% | 16,900 |
| Jan 24, 2025 | 1.93 | 1.93 | 1.87 | 1.92 | 1.92 | 0.52% | 2,800 |
| Jan 23, 2025 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 5,800 |
| Jan 22, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 1.06% | 1,700 |
| Jan 21, 2025 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | -0.53% | 11,501 |
| Jan 20, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 3,300 |
| Jan 17, 2025 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -2.08% | 9,510 |