Arch Biopartners Inc. (ACHFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 18,100 |
| Apr 12, 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 17,800 |
| Apr 11, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 21,600 |
| Apr 10, 2024 | 1.7510 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 82,400 |
| Apr 09, 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 71,100 |
| Apr 08, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 64,900 |
| Apr 05, 2024 | 1.7520 | 1.7600 | 1.7440 | 1.7500 | 1.7500 | 30,800 |
| Apr 04, 2024 | 1.7820 | 1.7820 | 1.7500 | 1.7650 | 1.7650 | 10,600 |
| Apr 03, 2024 | 1.7800 | 1.7910 | 1.7700 | 1.7700 | 1.7700 | 17,000 |
| Apr 02, 2024 | 1.7300 | 1.7760 | 1.7300 | 1.7700 | 1.7700 | 56,300 |
| Apr 01, 2024 | 1.5300 | 1.7100 | 1.5300 | 1.7100 | 1.7100 | 54,900 |
| Mar 28, 2024 | 1.6000 | 1.7050 | 1.6000 | 1.6500 | 1.6500 | 18,500 |
| Mar 27, 2024 | 1.7600 | 1.7600 | 1.6200 | 1.6300 | 1.6300 | 17,800 |
| Mar 26, 2024 | 1.7950 | 1.7950 | 1.7500 | 1.7500 | 1.7500 | 10,400 |
| Mar 25, 2024 | 1.8100 | 1.8150 | 1.7910 | 1.7940 | 1.7940 | 13,700 |
| Mar 22, 2024 | 1.8000 | 1.8040 | 1.7950 | 1.8010 | 1.8010 | 9,100 |
| Mar 21, 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 15,300 |
| Mar 20, 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 11,800 |
| Mar 19, 2024 | 1.8300 | 1.8300 | 1.7420 | 1.7500 | 1.7500 | 23,700 |
| Mar 18, 2024 | 1.7660 | 1.8800 | 1.7500 | 1.8220 | 1.8220 | 106,400 |
| Mar 15, 2024 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 11,700 |
| Mar 14, 2024 | 1.4500 | 1.4840 | 1.4480 | 1.4840 | 1.4840 | 24,300 |
| Mar 13, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 3,800 |
| Mar 12, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 23,700 |
| Mar 11, 2024 | 1.3050 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 26,800 |
| Mar 08, 2024 | 1.2820 | 1.2900 | 1.2800 | 1.2850 | 1.2850 | 10,000 |
| Mar 07, 2024 | 1.1700 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 19,300 |
| Mar 06, 2024 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 8,600 |
| Mar 05, 2024 | 1.1400 | 1.1500 | 1.1360 | 1.1470 | 1.1470 | 13,300 |
| Mar 04, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1250 | 1.1250 | 2,500 |
| Mar 01, 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1100 | 1.1100 | 4,000 |
| Feb 29, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 26,100 |
| Feb 28, 2024 | 1.1500 | 1.1720 | 1.1000 | 1.1020 | 1.1020 | 24,600 |
| Feb 27, 2024 | 1.1650 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 28,400 |
| Feb 26, 2024 | 1.1250 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 6,500 |
| Feb 23, 2024 | 1.1100 | 1.1220 | 1.1100 | 1.1220 | 1.1220 | 10,500 |
| Feb 22, 2024 | 1.0700 | 1.1130 | 1.0500 | 1.1050 | 1.1050 | 24,800 |
| Feb 21, 2024 | 1.0800 | 1.0860 | 1.0500 | 1.0600 | 1.0600 | 11,500 |
| Feb 20, 2024 | 1.0500 | 1.0600 | 1.0350 | 1.0600 | 1.0600 | 15,200 |
| Feb 16, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 10,800 |
| Feb 15, 2024 | 1.0150 | 1.0400 | 1.0150 | 1.0300 | 1.0300 | 15,200 |
| Feb 14, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 10,400 |
| Feb 13, 2024 | 1.0100 | 1.0510 | 1.0100 | 1.0380 | 1.0380 | 9,700 |
| Feb 12, 2024 | 1.0460 | 1.0500 | 1.0440 | 1.0500 | 1.0500 | 3,500 |
| Feb 09, 2024 | 1.0850 | 1.0900 | 1.0600 | 1.0640 | 1.0640 | 9,200 |
| Feb 08, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 29,800 |
| Feb 07, 2024 | 1.0500 | 1.0500 | 1.0140 | 1.0300 | 1.0300 | 25,100 |
| Feb 06, 2024 | 1.0500 | 1.0500 | 1.0290 | 1.0350 | 1.0350 | 28,100 |
| Feb 05, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0340 | 1.0340 | 32,500 |
| Feb 02, 2024 | 1.0550 | 1.0550 | 1.0100 | 1.0300 | 1.0300 | 8,200 |
| Feb 01, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 4,000 |
| Jan 31, 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
| Jan 30, 2024 | 1.1540 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 11,600 |
| Jan 29, 2024 | 1.1740 | 1.1800 | 1.1550 | 1.1550 | 1.1550 | 8,100 |
| Jan 26, 2024 | 1.1750 | 1.1770 | 1.1600 | 1.1600 | 1.1600 | 14,100 |
| Jan 25, 2024 | 1.1600 | 1.1740 | 1.1600 | 1.1700 | 1.1700 | 3,500 |
| Jan 24, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 7,700 |
| Jan 23, 2024 | 1.1200 | 1.1240 | 1.1100 | 1.1200 | 1.1200 | 7,400 |
| Jan 22, 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1100 | 1.1100 | 20,000 |
| Jan 19, 2024 | 1.1320 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 9,000 |
| Jan 18, 2024 | 1.1400 | 1.1460 | 1.1220 | 1.1220 | 1.1220 | 26,000 |
| Jan 17, 2024 | 1.1430 | 1.1430 | 1.1080 | 1.1200 | 1.1200 | 15,600 |
| Jan 16, 2024 | 1.1200 | 1.1390 | 1.1200 | 1.1390 | 1.1390 | 10,300 |
| Jan 12, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1110 | 1.1110 | 12,200 |
| Jan 11, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1050 | 1.1050 | 2,100 |
| Jan 10, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 9,300 |
| Jan 09, 2024 | 1.0440 | 1.0450 | 1.0200 | 1.0400 | 1.0400 | 25,000 |
| Jan 08, 2024 | 1.0700 | 1.0700 | 1.0420 | 1.0600 | 1.0600 | 15,100 |
| Jan 05, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,100 |
| Jan 04, 2024 | 1.0700 | 1.0900 | 1.0610 | 1.0900 | 1.0900 | 16,000 |
| Jan 03, 2024 | 1.0920 | 1.0920 | 1.0800 | 1.0900 | 1.0900 | 4,600 |
| Jan 02, 2024 | 1.1100 | 1.1150 | 1.1020 | 1.1020 | 1.1020 | 2,300 |
| Dec 29, 2023 | 1.1200 | 1.1200 | 1.1090 | 1.1170 | 1.1170 | 8,000 |
| Dec 28, 2023 | 1.1000 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 20,000 |
| Dec 27, 2023 | 1.1100 | 1.1100 | 1.0890 | 1.0900 | 1.0900 | 12,400 |
| Dec 26, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Dec 22, 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 6,300 |
| Dec 21, 2023 | 1.0900 | 1.1200 | 1.0100 | 1.1000 | 1.1000 | 42,000 |
| Dec 20, 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 13,100 |
| Dec 19, 2023 | 1.1000 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 5,000 |
| Dec 18, 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 11,600 |
| Dec 15, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Dec 14, 2023 | 1.0680 | 1.0800 | 1.0640 | 1.0700 | 1.0700 | 15,700 |
| Dec 13, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 10,000 |
| Dec 12, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0760 | 1.0760 | 8,500 |
| Dec 11, 2023 | 1.0300 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 15,200 |
| Dec 08, 2023 | 1.0600 | 1.0600 | 1.0350 | 1.0400 | 1.0400 | 23,500 |
| Dec 07, 2023 | 1.1000 | 1.1020 | 1.0650 | 1.0680 | 1.0680 | 25,000 |
| Dec 06, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 7,000 |
| Dec 05, 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 3,200 |
| Dec 04, 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 10,800 |
| Dec 01, 2023 | 1.1180 | 1.1180 | 1.0400 | 1.0900 | 1.0900 | 19,900 |
| Nov 30, 2023 | 0.9200 | 1.1600 | 0.9200 | 1.0400 | 1.0400 | 54,800 |
| Nov 29, 2023 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 3,500 |
| Nov 28, 2023 | 0.8150 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 6,800 |
| Nov 27, 2023 | 0.8100 | 0.8100 | 0.8050 | 0.8090 | 0.8090 | 5,200 |
| Nov 24, 2023 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 1,000 |
| *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.