Dark

ARCH
ARCH BIOPARTNERS INC
stock CVE

Inactive

Aug 2, 2024

1.55CAD+2.649%(+0.04)24,617

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.530	1.580	1.51	1.550	+2.649%	24,617	0.000%
2024-08-01	1.530	1.530	1.51	1.510	+1.342%	5,000	+2.649%
2024-07-31	1.570	1.570	1.43	1.490	-5.096%	38,477	+4.027%
2024-07-30	1.600	1.600	1.55	1.570	+0.641%	17,612	-1.274%
2024-07-29	1.580	1.590	1.53	1.560	-1.887%	9,484	-0.641%
2024-07-26	1.490	1.590	1.45	1.590	+6.711%	43,502	-2.516%
2024-07-25	1.500	1.500	1.44	1.490	-1.325%	15,500	+4.027%
2024-07-24	1.520	1.520	1.45	1.510	+2.721%	39,016	+2.649%
2024-07-23	1.560	1.560	1.47	1.470	-2.000%	13,400	+5.442%
2024-07-22	1.590	1.590	1.49	1.500	-4.459%	13,940	+3.333%
2024-07-19	1.600	1.600	1.57	1.570	+0.641%	10,500	-1.274%
2024-07-18	1.600	1.600	1.54	1.560	-2.500%	63,314	-0.641%
2024-07-17	1.610	1.610	1.56	1.600	-0.621%	8,200	-3.125%
2024-07-16	1.640	1.640	1.61	1.610	-1.227%	1,700	-3.727%
2024-07-15	1.610	1.650	1.60	1.630	+0.617%	4,200	-4.908%
2024-07-12	1.650	1.650	1.62	1.620	-1.220%	2,565	-4.321%
2024-07-11	1.700	1.700	1.62	1.640	-1.205%	34,900	-5.488%
2024-07-10	1.670	1.700	1.66	1.660	+0.606%	10,498	-6.627%
2024-07-09	1.670	1.670	1.62	1.650	0.000%	13,800	-6.061%
2024-07-08	1.680	1.700	1.65	1.650	-1.786%	10,837	-6.061%
2024-07-05	1.700	1.700	1.65	1.680	-0.592%	36,013	-7.738%
2024-07-04	1.690	1.700	1.69	1.690	+1.807%	2,600	-8.284%
2024-07-03	1.680	1.700	1.65	1.660	+0.606%	11,294	-6.627%
2024-07-02	1.690	1.690	1.65	1.650	-1.786%	6,900	-6.061%
2024-06-28	1.700	1.700	1.64	1.680	-1.176%	6,100	-7.738%
2024-06-27	1.700	1.700	1.68	1.700	+3.030%	11,300	-8.824%
2024-06-26	1.660	1.660	1.61	1.650	0.000%	13,927	-6.061%
2024-06-25	1.660	1.660	1.64	1.650	+1.852%	4,000	-6.061%
2024-06-24	1.660	1.700	1.61	1.620	-1.818%	23,996	-4.321%
2024-06-21	1.730	1.730	1.60	1.650	-4.070%	107,215	-6.061%
2024-06-20	1.710	1.730	1.68	1.720	+1.176%	12,800	-9.884%
2024-06-19	1.700	1.700	1.70	1.700	+1.190%	10,600	-8.824%
2024-06-18	1.700	1.700	1.66	1.680	+1.205%	7,300	-7.738%
2024-06-17	1.720	1.720	1.65	1.660	-1.775%	26,450	-6.627%
2024-06-14	1.720	1.730	1.65	1.690	-1.170%	57,877	-8.284%
2024-06-13	1.730	1.730	1.69	1.710	+0.588%	41,905	-9.357%
2024-06-12	1.750	1.750	1.68	1.700	-2.299%	21,000	-8.824%
2024-06-11	1.750	1.750	1.72	1.740	-0.571%	42,400	-10.920%
2024-06-10	1.750	1.790	1.72	1.750	0.000%	33,775	-11.429%
2024-06-07	1.670	1.750	1.67	1.750	+4.790%	27,107	-11.429%
2024-06-06	1.700	1.700	1.62	1.670	-0.595%	6,744	-7.186%
2024-06-05	1.690	1.690	1.67	1.680	+0.599%	3,828	-7.738%
2024-06-04	1.670	1.670	1.63	1.670	+1.829%	5,818	-7.186%
2024-06-03	1.680	1.680	1.64	1.640	-1.796%	3,469	-5.488%
2024-05-31	1.700	1.700	1.63	1.670	-1.183%	9,800	-7.186%
2024-05-30	1.690	1.710	1.62	1.690	+0.595%	37,400	-8.284%
2024-05-29	1.670	1.680	1.64	1.680	0.000%	3,334	-7.738%
2024-05-28	1.690	1.700	1.64	1.680	0.000%	12,100	-7.738%
2024-05-27	1.690	1.690	1.68	1.680	-0.592%	1,000	-7.738%
2024-05-24	1.670	1.690	1.67	1.690	+0.595%	723	-8.284%
2024-05-23	1.710	1.710	1.66	1.680	-1.176%	4,213	-7.738%
2024-05-22	1.700	1.710	1.69	1.700	+1.190%	7,000	-8.824%
2024-05-21	1.710	1.710	1.65	1.680	-1.176%	31,820	-7.738%
2024-05-17	1.690	1.700	1.68	1.700	+0.592%	11,500	-8.824%
2024-05-16	1.750	1.750	1.62	1.690	-2.312%	21,930	-8.284%
2024-05-15	1.740	1.740	1.67	1.730	0.000%	13,600	-10.405%
2024-05-14	1.740	1.750	1.73	1.730	+1.170%	1,908	-10.405%
2024-05-13	1.730	1.750	1.71	1.710	0.000%	3,358	-9.357%
2024-05-10	1.700	1.740	1.70	1.710	+0.588%	1,300	-9.357%
2024-05-09	1.700	1.700	1.70	1.700	0.000%	900	-8.824%
2024-05-08	1.700	1.700	1.68	1.700	+1.190%	6,800	-8.824%
2024-05-07	1.770	1.770	1.68	1.680	-4.000%	16,400	-7.738%
2024-05-06	1.780	1.810	1.74	1.750	-0.568%	14,445	-11.429%
2024-05-02	1.770	1.780	1.65	1.760	+0.571%	106,826	-11.932%
2024-05-01	1.830	1.830	1.73	1.750	-2.235%	23,730	-11.429%
2024-04-30	1.840	1.900	1.56	1.790	-3.243%	84,744	-13.408%
2024-04-29	1.920	1.920	1.81	1.850	-2.632%	12,988	-16.216%
2024-04-26	2.060	2.060	1.90	1.900	-5.941%	21,760	-18.421%
2024-04-25	2.170	2.170	2.00	2.020	-5.164%	23,134	-23.267%
2024-04-24	2.230	2.230	2.11	2.130	-4.054%	23,200	-27.230%
2024-04-23	2.330	2.330	2.22	2.220	-3.896%	25,125	-30.180%
2024-04-22	2.330	2.370	2.29	2.310	-2.941%	18,630	-32.900%
2024-04-19	2.390	2.390	2.34	2.380	0.000%	14,000	-34.874%
2024-04-18	2.390	2.400	2.35	2.380	0.000%	23,812	-34.874%
2024-04-17	2.390	2.390	2.36	2.380	+1.277%	8,600	-34.874%
2024-04-16	2.390	2.390	2.35	2.350	-1.261%	32,610	-34.043%
2024-04-15	2.400	2.400	2.35	2.380	+0.422%	11,350	-34.874%
2024-04-12	2.370	2.400	2.36	2.370	0.000%	11,700	-34.599%
2024-04-11	2.380	2.380	2.36	2.370	+0.424%	5,700	-34.599%
2024-04-10	2.410	2.410	2.35	2.360	-1.667%	45,900	-34.322%
2024-04-09	2.380	2.410	2.34	2.400	+1.266%	67,133	-35.417%
2024-04-08	2.380	2.410	2.37	2.370	0.000%	31,523	-34.599%
2024-04-05	2.370	2.400	2.37	2.370	0.000%	13,900	-34.599%
2024-04-04	2.410	2.410	2.37	2.370	-0.837%	4,701	-34.599%
2024-04-02	2.430	2.430	2.36	2.390	+3.913%	61,500	-35.146%
2024-04-01	2.230	2.320	2.23	2.300	+2.679%	38,650	-32.609%
2024-03-28	2.180	2.330	2.11	2.240	+1.818%	46,008	-30.804%
2024-03-27	2.410	2.410	2.20	2.200	-7.173%	48,817	-29.545%
2024-03-26	2.440	2.440	2.36	2.370	-2.469%	13,290	-34.599%
2024-03-25	2.450	2.470	2.43	2.430	-0.816%	10,820	-36.214%
2024-03-22	2.450	2.460	2.43	2.450	-0.407%	11,418	-36.735%
2024-03-21	2.490	2.490	2.43	2.460	+1.235%	13,246	-36.992%
2024-03-20	2.460	2.480	2.42	2.430	-1.619%	16,690	-36.214%
2024-03-19	2.550	2.550	2.36	2.470	+12.273%	71,456	-37.247%
2024-03-15	2.010	2.200	2.01	2.200	+10.000%	90,210	-29.545%
2024-03-14	1.880	2.000	1.88	2.000	+5.820%	42,817	-22.500%
2024-03-13	1.820	1.890	1.79	1.890	+8.621%	7,818	-17.989%
2024-03-12	1.790	1.800	1.69	1.740	-1.695%	22,583	-10.920%
2024-03-11	1.750	1.770	1.75	1.770	+13.462%	24,729	-12.429%
2024-03-06	1.520	1.570	1.52	1.560	0.000%	15,800	-0.641%
2024-03-05	1.560	1.560	1.54	1.560	+0.645%	8,700	-0.641%
2024-03-04	1.540	1.550	1.52	1.550	+1.974%	12,975	0.000%
2024-03-01	1.510	1.530	1.50	1.520	+2.013%	4,045	+1.974%
2024-02-29	1.500	1.530	1.46	1.490	+0.676%	40,898	+4.027%
2024-02-28	1.600	1.600	1.48	1.480	-7.500%	31,100	+4.730%
2024-02-27	1.590	1.690	1.55	1.600	+3.896%	70,200	-3.125%
2024-02-26	1.530	1.540	1.52	1.540	+1.316%	3,764	+0.649%
2024-02-23	1.490	1.520	1.49	1.520	+2.013%	15,000	+1.974%
2024-02-22	1.470	1.510	1.41	1.490	+2.759%	51,000	+4.027%
2024-02-21	1.460	1.470	1.43	1.450	+0.694%	15,500	+6.897%
2024-02-20	1.380	1.440	1.38	1.440	+1.408%	16,650	+7.639%
2024-02-16	1.420	1.420	1.39	1.420	+1.429%	13,900	+9.155%
2024-02-15	1.380	1.410	1.38	1.400	+1.449%	12,600	+10.714%
2024-02-14	1.410	1.410	1.37	1.380	-1.429%	7,300	+12.319%
2024-02-13	1.440	1.440	1.40	1.400	-1.408%	5,800	+10.714%
2024-02-12	1.460	1.470	1.42	1.420	-0.699%	11,747	+9.155%
2024-02-09	1.470	1.470	1.43	1.430	-1.379%	8,300	+8.392%
2024-02-08	1.420	1.470	1.38	1.450	+3.571%	50,500	+6.897%
2024-02-07	1.420	1.420	1.37	1.400	+0.719%	14,800	+10.714%
2024-02-06	1.440	1.440	1.38	1.390	0.000%	22,745	+11.511%
2024-02-05	1.400	1.420	1.39	1.390	-0.714%	9,600	+11.511%
2024-02-02	1.460	1.460	1.37	1.400	-2.778%	23,417	+10.714%
2024-02-01	1.460	1.460	1.44	1.440	-1.370%	3,934	+7.639%
2024-01-31	1.500	1.500	1.46	1.460	-2.667%	3,800	+6.164%
2024-01-30	1.560	1.560	1.49	1.500	-3.846%	24,600	+3.333%
2024-01-29	1.580	1.580	1.55	1.560	-0.637%	8,770	-0.641%
2024-01-26	1.600	1.600	1.56	1.570	-0.633%	9,165	-1.274%
2024-01-25	1.540	1.590	1.54	1.580	+3.268%	44,700	-1.899%
2024-01-24	1.530	1.550	1.51	1.530	+2.000%	11,016	+1.307%
2024-01-23	1.520	1.520	1.48	1.500	-1.316%	11,800	+3.333%
2024-01-22	1.470	1.520	1.47	1.520	+1.333%	11,000	+1.974%
2024-01-19	1.540	1.540	1.50	1.500	-1.961%	13,300	+3.333%
2024-01-18	1.530	1.550	1.53	1.530	+0.658%	8,800	+1.307%
2024-01-17	1.540	1.540	1.48	1.520	-0.654%	17,400	+1.974%
2024-01-16	1.520	1.540	1.52	1.530	+2.000%	7,900	+1.307%
2024-01-15	1.510	1.510	1.46	1.500	+0.671%	17,860	+3.333%
2024-01-12	1.510	1.510	1.47	1.490	0.000%	12,429	+4.027%
2024-01-11	1.440	1.510	1.44	1.490	+3.472%	14,752	+4.027%
2024-01-10	1.410	1.440	1.40	1.440	+4.348%	54,700	+7.639%
2024-01-09	1.440	1.440	1.37	1.380	-3.497%	19,000	+12.319%
2024-01-08	1.450	1.450	1.39	1.430	-0.694%	19,150	+8.392%
2024-01-05	1.460	1.460	1.44	1.440	-0.690%	5,800	+7.639%
2024-01-04	1.460	1.460	1.44	1.450	0.000%	13,528	+6.897%
2024-01-03	1.490	1.490	1.45	1.450	0.000%	7,100	+6.897%
2024-01-02	1.470	1.500	1.45	1.450	-2.027%	25,096	+6.897%
2023-12-29	1.450	1.480	1.45	1.480	+3.497%	2,001	+4.730%
2023-12-28	1.470	1.470	1.43	1.430	-1.379%	8,900	+8.392%
2023-12-27	1.470	1.480	1.41	1.450	0.000%	16,238	+6.897%
2023-12-22	1.500	1.500	1.45	1.450	-3.333%	9,200	+6.897%
2023-12-21	1.400	1.500	1.31	1.500	+7.143%	42,295	+3.333%
2023-12-20	1.480	1.480	1.39	1.400	-3.448%	20,900	+10.714%
2023-12-19	1.480	1.490	1.45	1.450	-1.361%	12,310	+6.897%
2023-12-18	1.470	1.510	1.45	1.470	+1.379%	50,101	+5.442%
2023-12-15	1.480	1.480	1.43	1.450	0.000%	43,601	+6.897%
2023-12-14	1.500	1.500	1.43	1.450	+0.694%	29,900	+6.897%
2023-12-13	1.500	1.510	1.43	1.440	-4.000%	29,100	+7.639%
2023-12-12	1.480	1.510	1.46	1.500	+3.448%	24,900	+3.333%
2023-12-11	1.360	1.450	1.36	1.450	+2.837%	27,300	+6.897%
2023-12-08	1.450	1.450	1.40	1.410	-1.399%	14,204	+9.929%
2023-12-07	1.500	1.510	1.43	1.430	-5.298%	22,868	+8.392%
2023-12-06	1.500	1.510	1.50	1.510	-0.658%	3,810	+2.649%
2023-12-05	1.540	1.540	1.52	1.520	+1.333%	8,778	+1.974%
2023-12-04	1.490	1.500	1.48	1.500	+1.351%	34,900	+3.333%
2023-12-01	1.500	1.500	1.43	1.480	+4.965%	35,042	+4.730%
2023-11-30	1.255	1.600	1.25	1.410	+13.710%	198,760	+9.929%
2023-11-29	1.130	1.240	1.13	1.240	+9.735%	16,042	+25.000%
2023-11-28	1.110	1.130	1.11	1.130	+0.893%	4,100	+37.168%
2023-11-27	1.110	1.120	1.10	1.120	0.000%	6,025	+38.393%
2023-11-24	1.110	1.120	1.11	1.120	0.000%	5,200	+38.393%
2023-11-23	1.120	1.120	1.12	1.120	+0.901%	1,500	+38.393%
2023-11-22	1.120	1.120	1.09	1.110	-0.893%	8,400	+39.640%
2023-11-21	1.110	1.120	1.11	1.120	+2.752%	2,700	+38.393%
2023-11-20	1.130	1.130	1.09	1.090	-2.679%	6,900	+42.202%
2023-11-17	1.120	1.130	1.10	1.120	+0.901%	9,100	+38.393%
2023-11-16	1.090	1.110	1.09	1.110	+4.717%	4,604	+39.640%
2023-11-15	1.130	1.130	1.05	1.060	-5.357%	16,206	+46.226%
2023-11-14	1.030	1.150	1.02	1.120	+8.738%	30,903	+38.393%
2023-11-13	1.030	1.030	1.02	1.030	+1.980%	4,200	+50.485%
2023-11-10	1.010	1.020	1.01	1.010	-0.980%	16,200	+53.465%
2023-11-09	1.020	1.020	1.00	1.020	+0.990%	7,300	+51.961%
2023-11-08	1.030	1.030	1.01	1.010	-0.980%	4,750	+53.465%
2023-11-07	1.020	1.020	1.02	1.020	-0.971%	3,602	+51.961%
2023-11-06	1.010	1.040	1.00	1.030	+3.000%	6,701	+50.485%
2023-11-03	1.020	1.040	0.97	1.000	-0.990%	17,114	+55.000%
2023-11-02	1.030	1.040	0.99	1.010	-3.810%	79,466	+53.465%
2023-11-01	1.070	1.070	1.03	1.050	0.000%	15,000	+47.619%
2023-10-31	1.080	1.080	1.04	1.050	-1.869%	13,500	+47.619%
2023-10-30	1.080	1.090	1.07	1.070	-0.926%	7,600	+44.860%
2023-10-27	1.080	1.080	1.08	1.080	0.000%	1,405	+43.519%
2023-10-26	1.050	1.080	1.04	1.080	+3.846%	14,200	+43.519%
2023-10-25	1.070	1.070	1.04	1.040	-2.804%	8,500	+49.038%
2023-10-24	1.100	1.100	1.03	1.070	-1.835%	26,100	+44.860%
2023-10-23	1.110	1.110	1.09	1.090	0.000%	2,800	+42.202%
2023-10-20	1.110	1.110	1.07	1.090	0.000%	10,400	+42.202%
2023-10-19	1.090	1.110	1.08	1.090	+2.830%	20,710	+42.202%
2023-10-18	1.100	1.100	1.06	1.060	-2.752%	9,900	+46.226%
2023-10-17	1.110	1.110	1.09	1.090	-1.802%	15,510	+42.202%
2023-10-16	1.120	1.120	1.11	1.110	-0.893%	7,615	+39.640%
2023-10-13	1.090	1.140	1.07	1.120	+4.673%	39,801	+38.393%
2023-10-12	1.100	1.120	1.07	1.070	-1.835%	13,501	+44.860%
2023-10-11	1.100	1.110	1.08	1.090	0.000%	14,001	+42.202%
2023-10-10	1.100	1.100	1.08	1.090	0.000%	8,800	+42.202%
2023-10-06	1.030	1.150	1.02	1.090	+5.825%	19,800	+42.202%
2023-10-05	1.040	1.050	1.03	1.030	+0.980%	5,600	+50.485%
2023-10-04	1.070	1.070	1.02	1.020	0.000%	11,074	+51.961%
2023-10-03	1.230	1.230	1.02	1.020	-15.702%	33,400	+51.961%
2023-10-02	1.060	1.300	1.01	1.210	+11.009%	158,730	+28.099%
2023-09-29	1.170	1.180	1.07	1.090	-7.627%	40,017	+42.202%
2023-09-28	1.180	1.210	1.18	1.180	0.000%	9,200	+31.356%
2023-09-27	1.220	1.230	1.16	1.180	-0.840%	45,014	+31.356%
2023-09-26	1.260	1.260	1.18	1.190	-3.252%	41,200	+30.252%
2023-09-25	1.350	1.395	1.22	1.230	-5.385%	81,601	+26.016%
2023-09-22	1.490	1.490	1.30	1.300	-10.345%	58,014	+19.231%
2023-09-21	1.530	1.530	1.45	1.450	-5.229%	75,300	+6.897%
2023-09-20	1.530	1.530	1.49	1.530	0.000%	35,307	+1.307%
2023-09-19	1.540	1.540	1.50	1.530	+0.658%	44,800	+1.307%
2023-09-18	1.470	1.550	1.47	1.520	+2.013%	76,900	+1.974%
2023-09-15	1.570	1.570	1.49	1.490	-3.871%	27,400	+4.027%
2023-09-14	1.580	1.580	1.55	1.550	-0.641%	15,300	0.000%
2023-09-13	1.660	1.660	1.56	1.560	-1.887%	30,800	-0.641%
2023-09-12	1.550	1.600	1.55	1.590	+2.581%	101,251	-2.516%
2023-09-11	1.560	1.590	1.48	1.550	0.000%	61,561	0.000%
2023-09-08	1.590	1.590	1.54	1.550	-1.274%	25,606	0.000%
2023-09-07	1.610	1.620	1.54	1.570	-1.258%	22,400	-1.274%
2023-09-06	1.600	1.630	1.59	1.590	0.000%	10,200	-2.516%
2023-09-05	1.630	1.640	1.58	1.590	+0.633%	16,000	-2.516%
2023-09-01	1.590	1.600	1.54	1.580	-4.242%	25,000	-1.899%
2023-08-31	1.620	1.660	1.55	1.650	+3.125%	43,200	-6.061%
2023-08-30	1.610	1.620	1.60	1.600	0.000%	12,990	-3.125%
2023-08-29	1.640	1.640	1.60	1.600	-1.840%	13,468	-3.125%
2023-08-28	1.600	1.640	1.59	1.630	+2.516%	20,809	-4.908%
2023-08-25	1.670	1.670	1.56	1.590	-4.790%	40,050	-2.516%
2023-08-24	1.680	1.680	1.67	1.670	0.000%	6,200	-7.186%
2023-08-23	1.710	1.710	1.67	1.670	-1.183%	12,300	-7.186%
2023-08-22	1.710	1.710	1.68	1.690	-0.588%	8,600	-8.284%
2023-08-21	1.820	1.820	1.69	1.700	-5.556%	25,400	-8.824%
2023-08-18	1.830	1.890	1.79	1.800	0.000%	27,700	-13.889%
2023-08-17	1.940	1.940	1.80	1.800	-7.692%	37,500	-13.889%
2023-08-16	1.990	1.990	1.93	1.950	-2.010%	17,225	-20.513%
2023-08-15	2.020	2.020	1.98	1.990	-0.500%	18,700	-22.111%
2023-08-14	2.050	2.050	2.00	2.000	-2.439%	25,605	-22.500%
2023-08-11	2.060	2.060	2.05	2.050	+0.490%	17,205	-24.390%
2023-08-10	2.050	2.050	2.02	2.040	-1.449%	17,800	-24.020%
2023-08-09	2.120	2.120	2.06	2.070	-1.896%	13,800	-25.121%
2023-08-08	2.120	2.120	2.10	2.110	-0.472%	23,000	-26.540%
2023-08-04	2.150	2.150	2.12	2.120	-1.395%	7,400	-26.887%
2023-08-03	2.080	2.150	2.07	2.150	+4.369%	10,200	-27.907%
2023-08-02	2.080	2.080	2.06	2.060	0.000%	11,600	-24.757%
2023-08-01	2.090	2.090	2.06	2.060	-0.483%	7,800	-24.757%
2023-07-31	2.110	2.120	2.06	2.070	-1.429%	24,821	-25.121%
2023-07-28	2.110	2.110	2.10	2.100	0.000%	5,350	-26.190%
2023-07-27	2.120	2.120	2.10	2.100	-0.474%	6,400	-26.190%
2023-07-26	2.110	2.110	2.11	2.110	+0.957%	9,500	-26.540%
2023-07-25	2.110	2.110	2.09	2.090	+0.481%	11,500	-25.837%
2023-07-24	2.110	2.120	2.05	2.080	-1.887%	23,477	-25.481%
2023-07-21	2.120	2.120	2.10	2.120	0.000%	11,500	-26.887%
2023-07-20	2.120	2.120	2.11	2.120	0.000%	9,100	-26.887%
2023-07-19	2.100	2.130	2.10	2.120	-0.469%	5,804	-26.887%
2023-07-18	2.100	2.180	2.10	2.130	+1.429%	21,901	-27.230%
2023-07-17	2.080	2.100	2.08	2.100	+0.962%	6,700	-26.190%
2023-07-14	2.110	2.110	2.08	2.080	-1.422%	10,156	-25.481%
2023-07-13	2.100	2.110	2.06	2.110	+0.957%	18,580	-26.540%
2023-07-12	2.090	2.090	2.08	2.090	0.000%	7,320	-25.837%
2023-07-11	2.080	2.090	2.08	2.090	+0.481%	4,200	-25.837%
2023-07-10	2.090	2.090	2.08	2.080	0.000%	3,775	-25.481%
2023-07-07	2.100	2.110	2.06	2.080	0.000%	11,794	-25.481%
2023-07-06	2.100	2.100	2.07	2.080	-0.478%	12,700	-25.481%
2023-07-05	2.050	2.140	1.98	2.090	+1.951%	58,058	-25.837%
2023-07-04	1.990	2.060	1.99	2.050	+3.015%	9,900	-24.390%
2023-06-30	2.040	2.050	1.97	1.990	-1.485%	70,900	-22.111%
2023-06-29	2.180	2.180	2.02	2.020	-7.339%	62,355	-23.267%
2023-06-28	2.300	2.300	2.18	2.180	-5.217%	38,881	-28.899%
2023-06-27	2.160	2.380	2.16	2.300	+7.477%	149,910	-32.609%
2023-06-26	1.990	2.160	1.97	2.140	+8.081%	77,101	-27.570%
2023-06-23	1.970	2.000	1.97	1.980	0.000%	11,800	-21.717%
2023-06-22	1.980	2.000	1.97	1.980	0.000%	21,500	-21.717%
2023-06-21	1.990	1.990	1.96	1.980	-0.503%	29,600	-21.717%
2023-06-20	2.000	2.000	1.96	1.990	-3.398%	14,100	-22.111%
2023-06-19	2.030	2.070	2.03	2.060	+4.040%	17,920	-24.757%
2023-06-16	1.990	1.990	1.97	1.980	-1.000%	59,300	-21.717%
2023-06-15	1.970	2.020	1.97	2.000	+2.564%	73,501	-22.500%
2023-06-14	1.930	1.950	1.90	1.950	+1.563%	27,800	-20.513%
2023-06-13	1.880	1.920	1.83	1.920	+2.128%	118,752	-19.271%
2023-06-12	1.860	1.890	1.86	1.880	0.000%	14,100	-17.553%
2023-06-09	1.890	1.890	1.87	1.880	-0.529%	4,600	-17.553%
2023-06-08	1.870	1.900	1.87	1.890	+1.070%	7,300	-17.989%
2023-06-07	1.910	1.910	1.86	1.870	0.000%	58,400	-17.112%
2023-06-06	1.900	1.910	1.87	1.870	-1.058%	16,501	-17.112%
2023-06-05	1.870	1.950	1.87	1.890	+1.070%	31,000	-17.989%
2023-06-02	1.900	1.900	1.86	1.870	-1.579%	12,572	-17.112%
2023-06-01	1.860	1.900	1.84	1.900	+1.064%	15,129	-18.421%
2023-05-31	1.860	1.880	1.82	1.880	+1.075%	22,750	-17.553%
2023-05-30	1.900	1.900	1.86	1.860	-2.105%	6,200	-16.667%
2023-05-29	1.910	1.910	1.90	1.900	+1.604%	6,700	-18.421%
2023-05-26	1.990	1.990	1.85	1.870	-5.556%	33,410	-17.112%
2023-05-25	1.980	2.000	1.96	1.980	0.000%	50,300	-21.717%
2023-05-24	1.930	1.980	1.93	1.980	+3.394%	17,800	-21.717%
2023-05-23	1.990	2.000	1.91	1.915	-3.769%	43,920	-19.060%
2023-05-19	1.970	1.990	1.97	1.990	+1.015%	8,000	-22.111%
2023-05-18	1.980	2.030	1.97	1.970	-0.505%	26,700	-21.320%
2023-05-17	2.000	2.000	1.96	1.980	+0.508%	16,874	-21.717%
2023-05-16	2.000	2.000	1.97	1.970	-1.005%	18,500	-21.320%
2023-05-15	2.020	2.020	1.99	1.990	+0.505%	16,655	-22.111%
2023-05-12	1.990	2.000	1.98	1.980	+0.508%	18,000	-21.717%
2023-05-11	2.030	2.030	1.97	1.970	-1.500%	44,890	-21.320%
2023-05-10	2.080	2.090	2.00	2.000	-3.382%	37,318	-22.500%
2023-05-09	2.090	2.090	2.06	2.070	-0.481%	26,100	-25.121%
2023-05-08	2.110	2.120	2.04	2.080	-1.422%	65,522	-25.481%
2023-05-05	2.060	2.110	2.05	2.110	+2.427%	24,927	-26.540%
2023-05-04	2.020	2.060	2.00	2.060	+3.000%	174,746	-24.757%
2023-05-03	2.050	2.050	1.98	2.000	-1.961%	73,460	-22.500%
2023-05-02	2.070	2.080	1.99	2.040	-1.449%	45,302	-24.020%
2023-05-01	2.080	2.100	2.02	2.070	0.000%	32,221	-25.121%
2023-04-28	2.100	2.100	2.01	2.070	-0.481%	41,625	-25.121%
2023-04-27	2.100	2.100	2.07	2.080	0.000%	27,205	-25.481%
2023-04-26	2.120	2.120	2.08	2.080	-0.952%	19,540	-25.481%
2023-04-25	2.100	2.100	2.09	2.100	0.000%	9,800	-26.190%
2023-04-24	2.120	2.120	2.10	2.100	-0.474%	7,600	-26.190%
2023-04-21	2.150	2.150	2.09	2.110	-0.472%	10,966	-26.540%
2023-04-20	2.110	2.130	2.11	2.120	+0.474%	19,017	-26.887%
2023-04-19	2.150	2.150	2.11	2.110	-1.860%	32,700	-26.540%
2023-04-18	2.160	2.160	2.12	2.150	0.000%	22,995	-27.907%
2023-04-17	2.150	2.150	2.14	2.150	0.000%	6,527	-27.907%
2023-04-14	2.150	2.150	2.14	2.150	+0.467%	23,700	-27.907%
2023-04-13	2.140	2.160	2.12	2.140	-0.926%	529,600	-27.570%
2023-04-12	2.160	2.160	2.13	2.160	+0.465%	11,925	-28.241%
2023-04-11	2.170	2.170	2.15	2.150	-0.463%	19,800	-27.907%
2023-04-10	2.160	2.180	2.16	2.160	+0.465%	32,700	-28.241%
2023-04-06	2.200	2.200	2.13	2.150	-1.826%	68,200	-27.907%
2023-04-05	2.260	2.260	2.16	2.190	-2.667%	19,250	-29.224%
2023-04-04	2.260	2.260	2.21	2.250	0.000%	9,200	-31.111%
2023-04-03	2.260	2.260	2.22	2.250	-0.881%	18,404	-31.111%
2023-03-31	2.270	2.290	2.27	2.270	+0.442%	11,020	-31.718%
2023-03-30	2.190	2.260	2.18	2.260	+3.196%	32,550	-31.416%
2023-03-29	2.180	2.190	2.18	2.190	+0.459%	4,000	-29.224%
2023-03-28	2.180	2.180	2.17	2.180	+0.926%	1,300	-28.899%
2023-03-27	2.180	2.190	2.16	2.160	-0.917%	5,901	-28.241%
2023-03-24	2.150	2.180	2.15	2.180	+1.869%	1,900	-28.899%
2023-03-23	2.140	2.160	2.13	2.140	+1.422%	10,400	-27.570%
2023-03-22	2.070	2.170	2.07	2.110	+2.927%	23,786	-26.540%
2023-03-21	2.140	2.140	2.05	2.050	-3.756%	18,500	-24.390%
2023-03-20	2.120	2.140	2.10	2.130	+1.429%	38,696	-27.230%
2023-03-17	2.140	2.140	2.06	2.100	-1.869%	51,300	-26.190%
2023-03-16	2.060	2.160	2.01	2.140	+3.883%	36,000	-27.570%
2023-03-15	2.220	2.220	2.04	2.060	-6.787%	17,258	-24.757%
2023-03-14	2.250	2.250	2.20	2.210	-1.339%	5,350	-29.864%
2023-03-13	2.280	2.280	2.24	2.240	-2.183%	13,930	-30.804%
2023-03-10	2.260	2.290	2.26	2.290	+1.778%	18,300	-32.314%
2023-03-09	2.350	2.350	2.25	2.250	-5.063%	15,190	-31.111%
2023-03-08	2.370	2.380	2.36	2.370	0.000%	2,600	-34.599%
2023-03-07	2.350	2.420	2.35	2.370	-1.250%	14,200	-34.599%
2023-03-06	2.580	2.580	2.40	2.400	-5.882%	80,472	-35.417%
2023-03-03	2.290	2.580	2.28	2.550	+12.335%	78,400	-39.216%
2023-03-02	2.160	2.300	2.16	2.270	+4.608%	35,000	-31.718%
2023-03-01	2.160	2.170	2.16	2.170	+0.930%	3,000	-28.571%
2023-02-28	2.180	2.180	2.15	2.150	-1.826%	2,660	-27.907%
2023-02-27	2.230	2.230	2.18	2.190	-0.455%	11,500	-29.224%
2023-02-24	2.200	2.250	2.20	2.200	0.000%	8,600	-29.545%
2023-02-23	2.160	2.200	2.14	2.200	+1.852%	27,900	-29.545%
2023-02-22	2.270	2.270	2.08	2.160	-3.139%	40,800	-28.241%
2023-02-21	2.480	2.480	2.23	2.230	-10.081%	25,372	-30.493%
2023-02-17	2.520	2.520	2.46	2.480	-2.362%	14,620	-37.500%
2023-02-15	2.540	2.540	2.54	2.540	0.000%	1,000	-38.976%
2023-02-14	2.560	2.560	2.54	2.540	-0.781%	2,101	-38.976%
2023-02-13	2.630	2.630	2.56	2.560	-2.662%	3,800	-39.453%
2023-02-10	2.620	2.630	2.57	2.630	0.000%	24,900	-41.065%
2023-02-09	2.590	2.630	2.59	2.630	+0.382%	53,100	-41.065%
2023-02-08	2.650	2.650	2.62	2.620	-1.132%	1,600	-40.840%
2023-02-07	2.660	2.660	2.63	2.650	-0.376%	9,375	-41.509%
2023-02-06	2.680	2.680	2.62	2.660	-1.115%	8,730	-41.729%

.dark-mode .G1DQbV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G1DQbV{ color: #333333; background-color: white; border: 2px solid #333333; }ARCHARCH BIOPARTNERS INCstock CVE

ARCH
ARCH BIOPARTNERS INC
stock CVE