Skip to main content
Arch Biopartners Inc. (TSXV: ARCH)
Canada flag Canada · Delayed Price · Currency is CAD
1.940
+0.010 (0.52%)
Jan 2, 2025, 3:59 PM EST

Arch Biopartners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20251.941.981.921.941.940.52%12,262
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
Sep 27, 20241.821.821.771.811.813.43%14,632
Sep 26, 20241.711.751.701.751.754.17%6,700
Sep 25, 20241.671.691.661.681.681.20%20,400
Sep 24, 20241.661.661.651.661.660.61%2,100
Sep 23, 20241.661.691.621.651.650.61%13,302
Sep 20, 20241.661.661.561.641.64-1.20%3,810
Sep 19, 20241.661.671.641.661.66-11,000
Sep 18, 20241.661.661.611.661.661.22%3,700
Sep 17, 20241.591.641.541.641.646.49%22,200
Sep 16, 20241.591.591.451.541.54-1.91%16,400
Sep 13, 20241.601.601.571.571.57-0.63%5,900
Sep 12, 20241.511.591.511.581.585.33%23,300
Sep 11, 20241.491.501.491.501.50-0.66%2,100
Sep 10, 20241.501.511.401.511.51-37,800
Sep 9, 20241.521.521.501.511.510.67%2,405
Sep 6, 20241.471.501.471.501.502.04%2,901
Sep 5, 20241.471.481.471.471.471.38%2,300
Sep 4, 20241.421.461.391.451.452.84%27,000
Sep 3, 20241.441.451.391.411.41-2.76%32,000
Aug 30, 20241.451.451.441.451.45-1,100
Aug 29, 20241.451.461.451.451.451.40%1,600
Aug 28, 20241.461.461.431.431.431.42%1,400
Aug 27, 20241.481.481.401.411.41-3.42%6,301
Aug 26, 20241.481.481.361.461.462.82%16,400
Aug 23, 20241.481.481.421.421.42-4.05%11,800
Aug 22, 20241.481.481.481.481.480.68%600
Aug 21, 20241.491.491.431.471.470.68%7,400
Aug 20, 20241.481.511.461.461.46-0.68%23,400
Aug 19, 20241.491.491.421.471.47-1.34%28,000
Aug 16, 20241.491.501.481.491.491.36%3,239
Aug 15, 20241.511.511.471.471.47-2,000
Aug 14, 20241.481.511.471.471.47-2.00%10,000
Aug 13, 20241.541.541.491.501.50-5,500
Aug 12, 20241.541.541.481.501.50-7,530
Aug 9, 20241.531.541.471.501.501.35%7,900