Arch Biopartners Inc. (ACHFF)
OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,000 |
| Sept 05, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 2,600 |
| Sept 04, 2024 | 1.0500 | 1.0660 | 1.0490 | 1.0490 | 1.0490 | 1,500 |
| Sept 03, 2024 | 1.0700 | 1.0700 | 1.0560 | 1.0600 | 1.0600 | 4,900 |
| Aug 30, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 800 |
| Aug 29, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Aug 28, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 200 |
| Aug 27, 2024 | 1.0640 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 3,800 |
| Aug 26, 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 9,100 |
| Aug 23, 2024 | 1.0800 | 1.0950 | 1.0700 | 1.0700 | 1.0700 | 24,500 |
| Aug 22, 2024 | 0.8930 | 1.0900 | 0.8930 | 1.0900 | 1.0900 | 300 |
| Aug 21, 2024 | 1.0630 | 1.0890 | 1.0500 | 1.0750 | 1.0750 | 9,800 |
| Aug 20, 2024 | 1.0950 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 10,900 |
| Aug 19, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 7,600 |
| Aug 16, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0820 | 1.0820 | 9,000 |
| Aug 15, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 7,400 |
| Aug 14, 2024 | 1.0890 | 1.1050 | 1.0800 | 1.0800 | 1.0800 | 5,800 |
| Aug 13, 2024 | 1.1000 | 1.1060 | 1.0830 | 1.1060 | 1.1060 | 4,700 |
| Aug 12, 2024 | 1.0990 | 1.1050 | 1.0900 | 1.0900 | 1.0900 | 2,700 |
| Aug 09, 2024 | 1.0700 | 1.0960 | 1.0700 | 1.0960 | 1.0960 | 2,900 |
| Aug 08, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 4,200 |
| Aug 07, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 2,800 |
| Aug 06, 2024 | 1.1250 | 1.1250 | 1.0800 | 1.0900 | 1.0900 | 18,700 |
| Aug 05, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Aug 02, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 4,300 |
| Aug 01, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,500 |
| Jul 31, 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 6,700 |
| Jul 30, 2024 | 1.1300 | 1.1350 | 1.1200 | 1.1270 | 1.1270 | 5,800 |
| Jul 29, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,300 |
| Jul 26, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 4,500 |
| Jul 25, 2024 | 1.0950 | 1.0950 | 1.0700 | 1.0800 | 1.0800 | 9,500 |
| Jul 24, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 55,700 |
| Jul 23, 2024 | 1.1160 | 1.1400 | 1.0640 | 1.0640 | 1.0640 | 10,700 |
| Jul 22, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 7,200 |
| Jul 19, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 12,200 |
| Jul 18, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 3,900 |
| Jul 17, 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1600 | 1.1600 | 4,400 |
| Jul 16, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jul 15, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 1,800 |
| Jul 12, 2024 | 1.1920 | 1.1950 | 1.1920 | 1.1950 | 1.1950 | 1,500 |
| Jul 11, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 6,300 |
| Jul 10, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 2,100 |
| Jul 09, 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2050 | 1.2050 | 10,900 |
| Jul 08, 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 14,300 |
| Jul 05, 2024 | 1.2300 | 1.2490 | 1.2100 | 1.2300 | 1.2300 | 28,300 |
| Jul 03, 2024 | 1.2200 | 1.2400 | 1.2150 | 1.2150 | 1.2150 | 8,900 |
| Jul 02, 2024 | 1.2300 | 1.2300 | 1.2020 | 1.2100 | 1.2100 | 12,000 |
| Jul 01, 2024 | 1.2240 | 1.2250 | 1.2200 | 1.2250 | 1.2250 | 8,300 |
| Jun 28, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Jun 27, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 700 |
| Jun 26, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 8,800 |
| Jun 25, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 1,500 |
| Jun 24, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 17,900 |
| Jun 21, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 7,600 |
| Jun 20, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 11,200 |
| Jun 18, 2024 | 1.2300 | 1.2310 | 1.2100 | 1.2300 | 1.2300 | 17,500 |
| Jun 17, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 25,400 |
| Jun 14, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 43,600 |
| Jun 13, 2024 | 1.2450 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 8,400 |
| Jun 12, 2024 | 1.2600 | 1.2750 | 1.2300 | 1.2350 | 1.2350 | 10,000 |
| Jun 11, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 600 |
| Jun 10, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 9,600 |
| Jun 07, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 6,700 |
| Jun 06, 2024 | 1.2260 | 1.2260 | 1.2050 | 1.2200 | 1.2200 | 12,900 |
| Jun 05, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 3,400 |
| Jun 04, 2024 | 1.2100 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 7,100 |
| Jun 03, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 400 |
| May 31, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 300 |
| May 30, 2024 | 1.2150 | 1.2500 | 1.1750 | 1.2500 | 1.2500 | 48,000 |
| May 29, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 2,300 |
| May 28, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 6,600 |
| May 24, 2024 | 1.2350 | 1.2350 | 1.2320 | 1.2320 | 1.2320 | 1,500 |
| May 23, 2024 | 1.2460 | 1.2460 | 1.2100 | 1.2300 | 1.2300 | 2,600 |
| May 22, 2024 | 1.2400 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | 1,600 |
| May 21, 2024 | 1.2200 | 1.2450 | 1.2200 | 1.2200 | 1.2200 | 5,600 |
| May 20, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1620 | 1.1620 | 5,200 |
| May 17, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 2,700 |
| May 16, 2024 | 1.2500 | 1.2500 | 1.2450 | 1.2450 | 1.2450 | 1,000 |
| May 15, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 1,300 |
| May 14, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 2,200 |
| May 13, 2024 | 1.2800 | 1.2860 | 1.2500 | 1.2500 | 1.2500 | 3,800 |
| May 10, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| May 09, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 4,000 |
| May 08, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| May 07, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 1,600 |
| May 06, 2024 | 1.3120 | 1.3150 | 1.2650 | 1.2700 | 1.2700 | 19,600 |
| May 03, 2024 | 1.2920 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 75,300 |
| May 02, 2024 | 1.2950 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 73,800 |
| May 01, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 37,800 |
| Apr 30, 2024 | 1.3500 | 1.3700 | 1.1900 | 1.2900 | 1.2900 | 29,500 |
| Apr 29, 2024 | 1.4050 | 1.4050 | 1.3510 | 1.3510 | 1.3510 | 7,300 |
| Apr 26, 2024 | 1.4800 | 1.4800 | 1.4060 | 1.4060 | 1.4060 | 11,400 |
| Apr 25, 2024 | 1.5650 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 51,000 |
| Apr 24, 2024 | 1.6150 | 1.6200 | 1.5340 | 1.5500 | 1.5500 | 20,300 |
| Apr 23, 2024 | 1.6730 | 1.6730 | 1.6200 | 1.6200 | 1.6200 | 15,700 |
| Apr 22, 2024 | 1.6900 | 1.6980 | 1.6900 | 1.6950 | 1.6950 | 6,000 |
| Apr 19, 2024 | 1.7300 | 1.7370 | 1.7100 | 1.7300 | 1.7300 | 19,400 |
| Apr 18, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 25,000 |
| Apr 17, 2024 | 1.7210 | 1.7250 | 1.7100 | 1.7200 | 1.7200 | 11,100 |
| Apr 16, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 35,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.