Arch Biopartners Inc. (TSXV:ARCH)
Canada
· Delayed Price · Currency is CAD 1.780
+0.010 (0.56%)
May 30, 2025, 3:53 PM EDT
Arch Biopartners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.76 | 1.78 | 1.67 | 1.78 | 1.78 | 0.56% | 5,400 |
| May 29, 2025 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | 9,900 |
| May 28, 2025 | 1.74 | 1.83 | 1.71 | 1.82 | 1.82 | 4.00% | 49,900 |
| May 27, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | - | 8,500 |
| May 26, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 1,925 |
| May 23, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 1,900 |
| May 22, 2025 | 1.71 | 1.75 | 1.68 | 1.75 | 1.75 | 2.34% | 5,400 |
| May 21, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 11,301 |
| May 20, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 2,601 |
| May 16, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 1,800 |
| May 15, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 300 |
| May 14, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 500 |
| May 13, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 5,600 |
| May 12, 2025 | 1.73 | 1.73 | 1.63 | 1.70 | 1.70 | -1.16% | 30,801 |
| May 9, 2025 | 1.69 | 1.74 | 1.65 | 1.72 | 1.72 | 1.18% | 20,200 |
| May 8, 2025 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | 0.59% | 9,400 |
| May 7, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -1.17% | 5,100 |
| May 6, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | 3.01% | 4,100 |
| May 5, 2025 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -4.05% | 15,400 |
| May 2, 2025 | 1.74 | 1.75 | 1.68 | 1.73 | 1.73 | -0.57% | 31,703 |
| May 1, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 61,800 |
| Apr 30, 2025 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | -1.17% | 49,100 |
| Apr 29, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -2.29% | 7,100 |
| Apr 28, 2025 | 1.74 | 1.76 | 1.67 | 1.75 | 1.75 | - | 22,635 |
| Apr 25, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 19,000 |
| Apr 24, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 6,200 |
| Apr 23, 2025 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 43,900 |
| Apr 22, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | - | 6,100 |
| Apr 21, 2025 | 1.78 | 1.80 | 1.70 | 1.74 | 1.74 | -3.33% | 39,400 |
| Apr 17, 2025 | 1.90 | 1.91 | 1.76 | 1.80 | 1.80 | -0.55% | 13,105 |
| Apr 16, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -1.63% | 3,100 |
| Apr 15, 2025 | 1.91 | 1.91 | 1.82 | 1.84 | 1.84 | -1.08% | 11,900 |
| Apr 14, 2025 | 1.89 | 1.90 | 1.82 | 1.86 | 1.86 | -1.59% | 4,900 |
| Apr 11, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 5,701 |
| Apr 10, 2025 | 1.86 | 1.91 | 1.73 | 1.88 | 1.88 | 0.53% | 11,608 |
| Apr 9, 2025 | 1.64 | 1.87 | 1.64 | 1.87 | 1.87 | 15.43% | 34,600 |
| Apr 8, 2025 | 1.64 | 1.65 | 1.57 | 1.62 | 1.62 | 3.85% | 27,600 |
| Apr 7, 2025 | 1.27 | 1.65 | 1.27 | 1.56 | 1.56 | -7.69% | 38,100 |
| Apr 4, 2025 | 1.79 | 1.79 | 1.67 | 1.69 | 1.69 | -5.06% | 4,100 |
| Apr 3, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -2.20% | 501 |
| Apr 2, 2025 | 1.75 | 1.82 | 1.73 | 1.82 | 1.82 | 7.06% | 21,000 |
| Apr 1, 2025 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -3.41% | 15,631 |
| Mar 31, 2025 | 1.83 | 1.83 | 1.68 | 1.76 | 1.76 | 0.57% | 7,800 |
| 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 |