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	1.5300	1.5800	1.5100	1.5500	+2.649%	24,617	0.000%
2024-08-01	1.5300	1.5300	1.5100	1.5100	+1.342%	5,000	+2.649%
2024-07-31	1.5700	1.5700	1.4300	1.4900	-5.096%	38,477	+4.027%
2024-07-30	1.6000	1.6000	1.5500	1.5700	+0.641%	17,612	-1.274%
2024-07-29	1.5800	1.5900	1.5300	1.5600	-1.887%	9,484	-0.641%
2024-07-26	1.4900	1.5900	1.4500	1.5900	+6.711%	43,502	-2.516%
2024-07-25	1.5000	1.5000	1.4400	1.4900	-1.325%	15,500	+4.027%
2024-07-24	1.5200	1.5200	1.4500	1.5100	+2.721%	39,016	+2.649%
2024-07-23	1.5600	1.5600	1.4700	1.4700	-2.000%	13,400	+5.442%
2024-07-22	1.5900	1.5900	1.4900	1.5000	-4.459%	13,940	+3.333%
2024-07-19	1.6000	1.6000	1.5700	1.5700	+0.641%	10,500	-1.274%
2024-07-18	1.6000	1.6000	1.5400	1.5600	-2.500%	63,314	-0.641%
2024-07-17	1.6100	1.6100	1.5600	1.6000	-0.621%	8,200	-3.125%
2024-07-16	1.6400	1.6400	1.6100	1.6100	-1.227%	1,700	-3.727%
2024-07-15	1.6100	1.6500	1.6000	1.6300	+0.617%	4,200	-4.908%
2024-07-12	1.6500	1.6500	1.6200	1.6200	-1.220%	2,565	-4.321%
2024-07-11	1.7000	1.7000	1.6200	1.6400	-1.205%	34,900	-5.488%
2024-07-10	1.6700	1.7000	1.6600	1.6600	+0.606%	10,498	-6.627%
2024-07-09	1.6700	1.6700	1.6200	1.6500	0.000%	13,800	-6.061%
2024-07-08	1.6800	1.7000	1.6500	1.6500	-1.786%	10,837	-6.061%
2024-07-05	1.7000	1.7000	1.6500	1.6800	-0.592%	36,013	-7.738%
2024-07-04	1.6900	1.7000	1.6900	1.6900	+1.807%	2,600	-8.284%
2024-07-03	1.6800	1.7000	1.6500	1.6600	+0.606%	11,294	-6.627%
2024-07-02	1.6900	1.6900	1.6500	1.6500	-1.786%	6,900	-6.061%
2024-06-28	1.7000	1.7000	1.6400	1.6800	-1.176%	6,100	-7.738%
2024-06-27	1.7000	1.7000	1.6800	1.7000	+3.030%	11,300	-8.824%
2024-06-26	1.6600	1.6600	1.6100	1.6500	0.000%	13,927	-6.061%
2024-06-25	1.6600	1.6600	1.6400	1.6500	+1.852%	4,000	-6.061%
2024-06-24	1.6600	1.7000	1.6100	1.6200	-1.818%	23,996	-4.321%
2024-06-21	1.7300	1.7300	1.6000	1.6500	-4.070%	107,215	-6.061%
2024-06-20	1.7100	1.7300	1.6800	1.7200	+1.176%	12,800	-9.884%
2024-06-19	1.7000	1.7000	1.7000	1.7000	+1.190%	10,600	-8.824%
2024-06-18	1.7000	1.7000	1.6600	1.6800	+1.205%	7,300	-7.738%
2024-06-17	1.7200	1.7200	1.6500	1.6600	-1.775%	26,450	-6.627%
2024-06-14	1.7200	1.7300	1.6500	1.6900	-1.170%	57,877	-8.284%
2024-06-13	1.7300	1.7300	1.6900	1.7100	+0.588%	41,905	-9.357%
2024-06-12	1.7500	1.7500	1.6800	1.7000	-2.299%	21,000	-8.824%
2024-06-11	1.7500	1.7500	1.7200	1.7400	-0.571%	42,400	-10.920%
2024-06-10	1.7500	1.7900	1.7200	1.7500	0.000%	33,775	-11.429%
2024-06-07	1.6700	1.7500	1.6700	1.7500	+4.790%	27,107	-11.429%
2024-06-06	1.7000	1.7000	1.6200	1.6700	-0.595%	6,744	-7.186%
2024-06-05	1.6900	1.6900	1.6700	1.6800	+0.599%	3,828	-7.738%
2024-06-04	1.6700	1.6700	1.6300	1.6700	+1.829%	5,818	-7.186%
2024-06-03	1.6800	1.6800	1.6400	1.6400	-1.796%	3,469	-5.488%
2024-05-31	1.7000	1.7000	1.6300	1.6700	-1.183%	9,800	-7.186%
2024-05-30	1.6900	1.7100	1.6200	1.6900	+0.595%	37,400	-8.284%
2024-05-29	1.6700	1.6800	1.6400	1.6800	0.000%	3,334	-7.738%
2024-05-28	1.6900	1.7000	1.6400	1.6800	0.000%	12,100	-7.738%
2024-05-27	1.6900	1.6900	1.6800	1.6800	-0.592%	1,000	-7.738%
2024-05-24	1.6700	1.6900	1.6700	1.6900	+0.595%	723	-8.284%
2024-05-23	1.7100	1.7100	1.6600	1.6800	-1.176%	4,213	-7.738%
2024-05-22	1.7000	1.7100	1.6900	1.7000	+1.190%	7,000	-8.824%
2024-05-21	1.7100	1.7100	1.6500	1.6800	-1.176%	31,820	-7.738%
2024-05-17	1.6900	1.7000	1.6800	1.7000	+0.592%	11,500	-8.824%
2024-05-16	1.7500	1.7500	1.6200	1.6900	-2.312%	21,930	-8.284%
2024-05-15	1.7400	1.7400	1.6700	1.7300	0.000%	13,600	-10.405%
2024-05-14	1.7400	1.7500	1.7300	1.7300	+1.170%	1,908	-10.405%
2024-05-13	1.7300	1.7500	1.7100	1.7100	0.000%	3,358	-9.357%
2024-05-10	1.7000	1.7400	1.7000	1.7100	+0.588%	1,300	-9.357%
2024-05-09	1.7000	1.7000	1.7000	1.7000	0.000%	900	-8.824%
2024-05-08	1.7000	1.7000	1.6800	1.7000	+1.190%	6,800	-8.824%
2024-05-07	1.7700	1.7700	1.6800	1.6800	-4.000%	16,400	-7.738%
2024-05-06	1.7800	1.8100	1.7400	1.7500	-0.568%	14,445	-11.429%
2024-05-02	1.7700	1.7800	1.6500	1.7600	+0.571%	106,826	-11.932%
2024-05-01	1.8300	1.8300	1.7300	1.7500	-2.235%	23,730	-11.429%
2024-04-30	1.8400	1.9000	1.5600	1.7900	-3.243%	84,744	-13.408%
2024-04-29	1.9200	1.9200	1.8100	1.8500	-2.632%	12,988	-16.216%
2024-04-26	2.0600	2.0600	1.9000	1.9000	-5.941%	21,760	-18.421%
2024-04-25	2.1700	2.1700	2.0000	2.0200	-5.164%	23,134	-23.267%
2024-04-24	2.2300	2.2300	2.1100	2.1300	-4.054%	23,200	-27.230%
2024-04-23	2.3300	2.3300	2.2200	2.2200	-3.896%	25,125	-30.180%
2024-04-22	2.3300	2.3700	2.2900	2.3100	-2.941%	18,630	-32.900%
2024-04-19	2.3900	2.3900	2.3400	2.3800	0.000%	14,000	-34.874%
2024-04-18	2.3900	2.4000	2.3500	2.3800	0.000%	23,812	-34.874%
2024-04-17	2.3900	2.3900	2.3600	2.3800	+1.277%	8,600	-34.874%
2024-04-16	2.3900	2.3900	2.3500	2.3500	-1.261%	32,610	-34.043%
2024-04-15	2.4000	2.4000	2.3500	2.3800	+0.422%	11,350	-34.874%
2024-04-12	2.3700	2.4000	2.3600	2.3700	0.000%	11,700	-34.599%
2024-04-11	2.3800	2.3800	2.3600	2.3700	+0.424%	5,700	-34.599%
2024-04-10	2.4100	2.4100	2.3500	2.3600	-1.667%	45,900	-34.322%
2024-04-09	2.3800	2.4100	2.3400	2.4000	+1.266%	67,133	-35.417%
2024-04-08	2.3800	2.4100	2.3700	2.3700	0.000%	31,523	-34.599%
2024-04-05	2.3700	2.4000	2.3700	2.3700	0.000%	13,900	-34.599%
2024-04-04	2.4100	2.4100	2.3700	2.3700	-0.837%	4,701	-34.599%
2024-04-02	2.4300	2.4300	2.3600	2.3900	+3.913%	61,500	-35.146%
2024-04-01	2.2300	2.3200	2.2300	2.3000	+2.679%	38,650	-32.609%
2024-03-28	2.1800	2.3300	2.1100	2.2400	+1.818%	46,008	-30.804%
2024-03-27	2.4100	2.4100	2.2000	2.2000	-7.173%	48,817	-29.545%
2024-03-26	2.4400	2.4400	2.3600	2.3700	-2.469%	13,290	-34.599%
2024-03-25	2.4500	2.4700	2.4300	2.4300	-0.816%	10,820	-36.214%
2024-03-22	2.4500	2.4600	2.4300	2.4500	-0.407%	11,418	-36.735%
2024-03-21	2.4900	2.4900	2.4300	2.4600	+1.235%	13,246	-36.992%
2024-03-20	2.4600	2.4800	2.4200	2.4300	-1.619%	16,690	-36.214%
2024-03-19	2.5500	2.5500	2.3600	2.4700	+12.273%	71,456	-37.247%
2024-03-15	2.0100	2.2000	2.0100	2.2000	+10.000%	90,210	-29.545%
2024-03-14	1.8800	2.0000	1.8800	2.0000	+5.820%	42,817	-22.500%
2024-03-13	1.8200	1.8900	1.7900	1.8900	+8.621%	7,818	-17.989%
2024-03-12	1.7900	1.8000	1.6900	1.7400	-1.695%	22,583	-10.920%
2024-03-11	1.7500	1.7700	1.7500	1.7700	+13.462%	24,729	-12.429%
2024-03-06	1.5200	1.5700	1.5200	1.5600	0.000%	15,800	-0.641%
2024-03-05	1.5600	1.5600	1.5400	1.5600	+0.645%	8,700	-0.641%
2024-03-04	1.5400	1.5500	1.5200	1.5500	+1.974%	12,975	0.000%
2024-03-01	1.5100	1.5300	1.5000	1.5200	+2.013%	4,045	+1.974%
2024-02-29	1.5000	1.5300	1.4600	1.4900	+0.676%	40,898	+4.027%
2024-02-28	1.6000	1.6000	1.4800	1.4800	-7.500%	31,100	+4.730%
2024-02-27	1.5900	1.6900	1.5500	1.6000	+3.896%	70,200	-3.125%
2024-02-26	1.5300	1.5400	1.5200	1.5400	+1.316%	3,764	+0.649%
2024-02-23	1.4900	1.5200	1.4900	1.5200	+2.013%	15,000	+1.974%
2024-02-22	1.4700	1.5100	1.4100	1.4900	+2.759%	51,000	+4.027%
2024-02-21	1.4600	1.4700	1.4300	1.4500	+0.694%	15,500	+6.897%
2024-02-20	1.3800	1.4400	1.3800	1.4400	+1.408%	16,650	+7.639%
2024-02-16	1.4200	1.4200	1.3900	1.4200	+1.429%	13,900	+9.155%
2024-02-15	1.3800	1.4100	1.3800	1.4000	+1.449%	12,600	+10.714%
2024-02-14	1.4100	1.4100	1.3700	1.3800	-1.429%	7,300	+12.319%
2024-02-13	1.4400	1.4400	1.4000	1.4000	-1.408%	5,800	+10.714%
2024-02-12	1.4600	1.4700	1.4200	1.4200	-0.699%	11,747	+9.155%
2024-02-09	1.4700	1.4700	1.4300	1.4300	-1.379%	8,300	+8.392%
2024-02-08	1.4200	1.4700	1.3800	1.4500	+3.571%	50,500	+6.897%
2024-02-07	1.4200	1.4200	1.3700	1.4000	+0.719%	14,800	+10.714%
2024-02-06	1.4400	1.4400	1.3800	1.3900	0.000%	22,745	+11.511%
2024-02-05	1.4000	1.4200	1.3900	1.3900	-0.714%	9,600	+11.511%
2024-02-02	1.4600	1.4600	1.3700	1.4000	-2.778%	23,417	+10.714%
2024-02-01	1.4600	1.4600	1.4400	1.4400	-1.370%	3,934	+7.639%
2024-01-31	1.5000	1.5000	1.4600	1.4600	-2.667%	3,800	+6.164%
2024-01-30	1.5600	1.5600	1.4900	1.5000	-3.846%	24,600	+3.333%
2024-01-29	1.5800	1.5800	1.5500	1.5600	-0.637%	8,770	-0.641%
2024-01-26	1.6000	1.6000	1.5600	1.5700	-0.633%	9,165	-1.274%
2024-01-25	1.5400	1.5900	1.5400	1.5800	+3.268%	44,700	-1.899%
2024-01-24	1.5300	1.5500	1.5100	1.5300	+2.000%	11,016	+1.307%
2024-01-23	1.5200	1.5200	1.4800	1.5000	-1.316%	11,800	+3.333%
2024-01-22	1.4700	1.5200	1.4700	1.5200	+1.333%	11,000	+1.974%
2024-01-19	1.5400	1.5400	1.5000	1.5000	-1.961%	13,300	+3.333%
2024-01-18	1.5300	1.5500	1.5300	1.5300	+0.658%	8,800	+1.307%
2024-01-17	1.5400	1.5400	1.4800	1.5200	-0.654%	17,400	+1.974%
2024-01-16	1.5200	1.5400	1.5200	1.5300	+2.000%	7,900	+1.307%
2024-01-15	1.5100	1.5100	1.4600	1.5000	+0.671%	17,860	+3.333%
2024-01-12	1.5100	1.5100	1.4700	1.4900	0.000%	12,429	+4.027%
2024-01-11	1.4400	1.5100	1.4400	1.4900	+3.472%	14,752	+4.027%
2024-01-10	1.4100	1.4400	1.4000	1.4400	+4.348%	54,700	+7.639%
2024-01-09	1.4400	1.4400	1.3700	1.3800	-3.497%	19,000	+12.319%
2024-01-08	1.4500	1.4500	1.3900	1.4300	-0.694%	19,150	+8.392%
2024-01-05	1.4600	1.4600	1.4400	1.4400	-0.690%	5,800	+7.639%
2024-01-04	1.4600	1.4600	1.4400	1.4500	0.000%	13,528	+6.897%
2024-01-03	1.4900	1.4900	1.4500	1.4500	0.000%	7,100	+6.897%
2024-01-02	1.4700	1.5000	1.4500	1.4500	-2.027%	25,096	+6.897%
2023-12-29	1.4500	1.4800	1.4500	1.4800	+3.497%	2,001	+4.730%
2023-12-28	1.4700	1.4700	1.4300	1.4300	-1.379%	8,900	+8.392%
2023-12-27	1.4700	1.4800	1.4100	1.4500	0.000%	16,238	+6.897%
2023-12-22	1.5000	1.5000	1.4500	1.4500	-3.333%	9,200	+6.897%
2023-12-21	1.4000	1.5000	1.3100	1.5000	+7.143%	42,295	+3.333%
2023-12-20	1.4800	1.4800	1.3900	1.4000	-3.448%	20,900	+10.714%
2023-12-19	1.4800	1.4900	1.4500	1.4500	-1.361%	12,310	+6.897%
2023-12-18	1.4700	1.5100	1.4500	1.4700	+1.379%	50,101	+5.442%
2023-12-15	1.4800	1.4800	1.4300	1.4500	0.000%	43,601	+6.897%
2023-12-14	1.5000	1.5000	1.4300	1.4500	+0.694%	29,900	+6.897%
2023-12-13	1.5000	1.5100	1.4300	1.4400	-4.000%	29,100	+7.639%
2023-12-12	1.4800	1.5100	1.4600	1.5000	+3.448%	24,900	+3.333%
2023-12-11	1.3600	1.4500	1.3600	1.4500	+2.837%	27,300	+6.897%
2023-12-08	1.4500	1.4500	1.4000	1.4100	-1.399%	14,204	+9.929%
2023-12-07	1.5000	1.5100	1.4300	1.4300	-5.298%	22,868	+8.392%
2023-12-06	1.5000	1.5100	1.5000	1.5100	-0.658%	3,810	+2.649%
2023-12-05	1.5400	1.5400	1.5200	1.5200	+1.333%	8,778	+1.974%
2023-12-04	1.4900	1.5000	1.4800	1.5000	+1.351%	34,900	+3.333%
2023-12-01	1.5000	1.5000	1.4300	1.4800	+4.965%	35,042	+4.730%
2023-11-30	1.2550	1.6000	1.2500	1.4100	+13.710%	198,760	+9.929%
2023-11-29	1.1300	1.2400	1.1300	1.2400	+9.735%	16,042	+25.000%
2023-11-28	1.1100	1.1300	1.1100	1.1300	+0.893%	4,100	+37.168%
2023-11-27	1.1100	1.1200	1.1000	1.1200	0.000%	6,025	+38.393%
2023-11-24	1.1100	1.1200	1.1100	1.1200	0.000%	5,200	+38.393%
2023-11-23	1.1200	1.1200	1.1200	1.1200	+0.901%	1,500	+38.393%
2023-11-22	1.1200	1.1200	1.0900	1.1100	-0.893%	8,400	+39.640%
2023-11-21	1.1100	1.1200	1.1100	1.1200	+2.752%	2,700	+38.393%
2023-11-20	1.1300	1.1300	1.0900	1.0900	-2.679%	6,900	+42.202%
2023-11-17	1.1200	1.1300	1.1000	1.1200	+0.901%	9,100	+38.393%
2023-11-16	1.0900	1.1100	1.0900	1.1100	+4.717%	4,604	+39.640%
2023-11-15	1.1300	1.1300	1.0500	1.0600	-5.357%	16,206	+46.226%
2023-11-14	1.0300	1.1500	1.0200	1.1200	+8.738%	30,903	+38.393%
2023-11-13	1.0300	1.0300	1.0200	1.0300	+1.980%	4,200	+50.485%
2023-11-10	1.0100	1.0200	1.0100	1.0100	-0.980%	16,200	+53.465%
2023-11-09	1.0200	1.0200	1.0000	1.0200	+0.990%	7,300	+51.961%
2023-11-08	1.0300	1.0300	1.0100	1.0100	-0.980%	4,750	+53.465%
2023-11-07	1.0200	1.0200	1.0200	1.0200	-0.971%	3,602	+51.961%
2023-11-06	1.0100	1.0400	1.0000	1.0300	+3.000%	6,701	+50.485%
2023-11-03	1.0200	1.0400	0.9700	1.0000	-0.990%	17,114	+55.000%
2023-11-02	1.0300	1.0400	0.9900	1.0100	-3.810%	79,466	+53.465%
2023-11-01	1.0700	1.0700	1.0300	1.0500	0.000%	15,000	+47.619%
2023-10-31	1.0800	1.0800	1.0400	1.0500	-1.869%	13,500	+47.619%
2023-10-30	1.0800	1.0900	1.0700	1.0700	-0.926%	7,600	+44.860%
2023-10-27	1.0800	1.0800	1.0800	1.0800	0.000%	1,405	+43.519%
2023-10-26	1.0500	1.0800	1.0400	1.0800	+3.846%	14,200	+43.519%
2023-10-25	1.0700	1.0700	1.0400	1.0400	-2.804%	8,500	+49.038%
2023-10-24	1.1000	1.1000	1.0300	1.0700	-1.835%	26,100	+44.860%
2023-10-23	1.1100	1.1100	1.0900	1.0900	0.000%	2,800	+42.202%
2023-10-20	1.1100	1.1100	1.0700	1.0900	0.000%	10,400	+42.202%
2023-10-19	1.0900	1.1100	1.0800	1.0900	+2.830%	20,710	+42.202%
2023-10-18	1.1000	1.1000	1.0600	1.0600	-2.752%	9,900	+46.226%
2023-10-17	1.1100	1.1100	1.0900	1.0900	-1.802%	15,510	+42.202%
2023-10-16	1.1200	1.1200	1.1100	1.1100	-0.893%	7,615	+39.640%
2023-10-13	1.0900	1.1400	1.0700	1.1200	+4.673%	39,801	+38.393%
2023-10-12	1.1000	1.1200	1.0700	1.0700	-1.835%	13,501	+44.860%
2023-10-11	1.1000	1.1100	1.0800	1.0900	0.000%	14,001	+42.202%
2023-10-10	1.1000	1.1000	1.0800	1.0900	0.000%	8,800	+42.202%
2023-10-06	1.0300	1.1500	1.0200	1.0900	+5.825%	19,800	+42.202%
2023-10-05	1.0400	1.0500	1.0300	1.0300	+0.980%	5,600	+50.485%
2023-10-04	1.0700	1.0700	1.0200	1.0200	0.000%	11,074	+51.961%
2023-10-03	1.2300	1.2300	1.0200	1.0200	-15.702%	33,400	+51.961%
2023-10-02	1.0600	1.3000	1.0100	1.2100	+11.009%	158,730	+28.099%
2023-09-29	1.1700	1.1800	1.0700	1.0900	-7.627%	40,017	+42.202%
2023-09-28	1.1800	1.2100	1.1800	1.1800	0.000%	9,200	+31.356%
2023-09-27	1.2200	1.2300	1.1600	1.1800	-0.840%	45,014	+31.356%
2023-09-26	1.2600	1.2600	1.1800	1.1900	-3.252%	41,200	+30.252%
2023-09-25	1.3500	1.3950	1.2200	1.2300	-5.385%	81,601	+26.016%
2023-09-22	1.4900	1.4900	1.3000	1.3000	-10.345%	58,014	+19.231%
2023-09-21	1.5300	1.5300	1.4500	1.4500	-5.229%	75,300	+6.897%
2023-09-20	1.5300	1.5300	1.4900	1.5300	0.000%	35,307	+1.307%
2023-09-19	1.5400	1.5400	1.5000	1.5300	+0.658%	44,800	+1.307%
2023-09-18	1.4700	1.5500	1.4700	1.5200	+2.013%	76,900	+1.974%
2023-09-15	1.5700	1.5700	1.4900	1.4900	-3.871%	27,400	+4.027%
2023-09-14	1.5800	1.5800	1.5500	1.5500	-0.641%	15,300	0.000%
2023-09-13	1.6600	1.6600	1.5600	1.5600	-1.887%	30,800	-0.641%
2023-09-12	1.5500	1.6000	1.5500	1.5900	+2.581%	101,251	-2.516%
2023-09-11	1.5600	1.5900	1.4800	1.5500	0.000%	61,561	0.000%
2023-09-08	1.5900	1.5900	1.5400	1.5500	-1.274%	25,606	0.000%
2023-09-07	1.6100	1.6200	1.5400	1.5700	-1.258%	22,400	-1.274%
2023-09-06	1.6000	1.6300	1.5900	1.5900	0.000%	10,200	-2.516%
2023-09-05	1.6300	1.6400	1.5800	1.5900	+0.633%	16,000	-2.516%
2023-09-01	1.5900	1.6000	1.5400	1.5800	-4.242%	25,000	-1.899%
2023-08-31	1.6200	1.6600	1.5500	1.6500	+3.125%	43,200	-6.061%
2023-08-30	1.6100	1.6200	1.6000	1.6000	0.000%	12,990	-3.125%
2023-08-29	1.6400	1.6400	1.6000	1.6000	-1.840%	13,468	-3.125%
2023-08-28	1.6000	1.6400	1.5900	1.6300	+2.516%	20,809	-4.908%
2023-08-25	1.6700	1.6700	1.5600	1.5900	-4.790%	40,050	-2.516%
2023-08-24	1.6800	1.6800	1.6700	1.6700	0.000%	6,200	-7.186%
2023-08-23	1.7100	1.7100	1.6700	1.6700	-1.183%	12,300	-7.186%
2023-08-22	1.7100	1.7100	1.6800	1.6900	-0.588%	8,600	-8.284%
2023-08-21	1.8200	1.8200	1.6900	1.7000	-5.556%	25,400	-8.824%
2023-08-18	1.8300	1.8900	1.7900	1.8000	0.000%	27,700	-13.889%
2023-08-17	1.9400	1.9400	1.8000	1.8000	-7.692%	37,500	-13.889%
2023-08-16	1.9900	1.9900	1.9300	1.9500	-2.010%	17,225	-20.513%
2023-08-15	2.0200	2.0200	1.9800	1.9900	-0.500%	18,700	-22.111%
2023-08-14	2.0500	2.0500	2.0000	2.0000	-2.439%	25,605	-22.500%
2023-08-11	2.0600	2.0600	2.0500	2.0500	+0.490%	17,205	-24.390%
2023-08-10	2.0500	2.0500	2.0200	2.0400	-1.449%	17,800	-24.020%
2023-08-09	2.1200	2.1200	2.0600	2.0700	-1.896%	13,800	-25.121%
2023-08-08	2.1200	2.1200	2.1000	2.1100	-0.472%	23,000	-26.540%
2023-08-04	2.1500	2.1500	2.1200	2.1200	-1.395%	7,400	-26.887%
2023-08-03	2.0800	2.1500	2.0700	2.1500	+4.369%	10,200	-27.907%
2023-08-02	2.0800	2.0800	2.0600	2.0600	0.000%	11,600	-24.757%
2023-08-01	2.0900	2.0900	2.0600	2.0600	-0.483%	7,800	-24.757%
2023-07-31	2.1100	2.1200	2.0600	2.0700	-1.429%	24,821	-25.121%
2023-07-28	2.1100	2.1100	2.1000	2.1000	0.000%	5,350	-26.190%
2023-07-27	2.1200	2.1200	2.1000	2.1000	-0.474%	6,400	-26.190%
2023-07-26	2.1100	2.1100	2.1100	2.1100	+0.957%	9,500	-26.540%
2023-07-25	2.1100	2.1100	2.0900	2.0900	+0.481%	11,500	-25.837%
2023-07-24	2.1100	2.1200	2.0500	2.0800	-1.887%	23,477	-25.481%
2023-07-21	2.1200	2.1200	2.1000	2.1200	0.000%	11,500	-26.887%
2023-07-20	2.1200	2.1200	2.1100	2.1200	0.000%	9,100	-26.887%
2023-07-19	2.1000	2.1300	2.1000	2.1200	-0.469%	5,804	-26.887%
2023-07-18	2.1000	2.1800	2.1000	2.1300	+1.429%	21,901	-27.230%
2023-07-17	2.0800	2.1000	2.0800	2.1000	+0.962%	6,700	-26.190%
2023-07-14	2.1100	2.1100	2.0800	2.0800	-1.422%	10,156	-25.481%
2023-07-13	2.1000	2.1100	2.0600	2.1100	+0.957%	18,580	-26.540%
2023-07-12	2.0900	2.0900	2.0800	2.0900	0.000%	7,320	-25.837%
2023-07-11	2.0800	2.0900	2.0800	2.0900	+0.481%	4,200	-25.837%
2023-07-10	2.0900	2.0900	2.0800	2.0800	0.000%	3,775	-25.481%
2023-07-07	2.1000	2.1100	2.0600	2.0800	0.000%	11,794	-25.481%
2023-07-06	2.1000	2.1000	2.0700	2.0800	-0.478%	12,700	-25.481%
2023-07-05	2.0500	2.1400	1.9800	2.0900	+1.951%	58,058	-25.837%
2023-07-04	1.9900	2.0600	1.9900	2.0500	+3.015%	9,900	-24.390%
2023-06-30	2.0400	2.0500	1.9700	1.9900	-1.485%	70,900	-22.111%
2023-06-29	2.1800	2.1800	2.0200	2.0200	-7.339%	62,355	-23.267%
2023-06-28	2.3000	2.3000	2.1800	2.1800	-5.217%	38,881	-28.899%
2023-06-27	2.1600	2.3800	2.1600	2.3000	+7.477%	149,910	-32.609%
2023-06-26	1.9900	2.1600	1.9700	2.1400	+8.081%	77,101	-27.570%
2023-06-23	1.9700	2.0000	1.9700	1.9800	0.000%	11,800	-21.717%
2023-06-22	1.9800	2.0000	1.9700	1.9800	0.000%	21,500	-21.717%
2023-06-21	1.9900	1.9900	1.9600	1.9800	-0.503%	29,600	-21.717%
2023-06-20	2.0000	2.0000	1.9600	1.9900	-3.398%	14,100	-22.111%
2023-06-19	2.0300	2.0700	2.0300	2.0600	+4.040%	17,920	-24.757%
2023-06-16	1.9900	1.9900	1.9700	1.9800	-1.000%	59,300	-21.717%
2023-06-15	1.9700	2.0200	1.9700	2.0000	+2.564%	73,501	-22.500%
2023-06-14	1.9300	1.9500	1.9000	1.9500	+1.563%	27,800	-20.513%
2023-06-13	1.8800	1.9200	1.8300	1.9200	+2.128%	118,752	-19.271%
2023-06-12	1.8600	1.8900	1.8600	1.8800	0.000%	14,100	-17.553%
2023-06-09	1.8900	1.8900	1.8700	1.8800	-0.529%	4,600	-17.553%
2023-06-08	1.8700	1.9000	1.8700	1.8900	+1.070%	7,300	-17.989%
2023-06-07	1.9100	1.9100	1.8600	1.8700	0.000%	58,400	-17.112%
2023-06-06	1.9000	1.9100	1.8700	1.8700	-1.058%	16,501	-17.112%
2023-06-05	1.8700	1.9500	1.8700	1.8900	+1.070%	31,000	-17.989%
2023-06-02	1.9000	1.9000	1.8600	1.8700	-1.579%	12,572	-17.112%
2023-06-01	1.8600	1.9000	1.8400	1.9000	+1.064%	15,129	-18.421%
2023-05-31	1.8600	1.8800	1.8200	1.8800	+1.075%	22,750	-17.553%
2023-05-30	1.9000	1.9000	1.8600	1.8600	-2.105%	6,200	-16.667%
2023-05-29	1.9100	1.9100	1.9000	1.9000	+1.604%	6,700	-18.421%
2023-05-26	1.9900	1.9900	1.8500	1.8700	-5.556%	33,410	-17.112%
2023-05-25	1.9800	2.0000	1.9600	1.9800	0.000%	50,300	-21.717%
2023-05-24	1.9300	1.9800	1.9300	1.9800	+3.394%	17,800	-21.717%
2023-05-23	1.9900	2.0000	1.9100	1.9150	-3.769%	43,920	-19.060%
2023-05-19	1.9700	1.9900	1.9700	1.9900	+1.015%	8,000	-22.111%
2023-05-18	1.9800	2.0300	1.9700	1.9700	-0.505%	26,700	-21.320%
2023-05-17	2.0000	2.0000	1.9600	1.9800	+0.508%	16,874	-21.717%
2023-05-16	2.0000	2.0000	1.9700	1.9700	-1.005%	18,500	-21.320%
2023-05-15	2.0200	2.0200	1.9900	1.9900	+0.505%	16,655	-22.111%
2023-05-12	1.9900	2.0000	1.9800	1.9800	+0.508%	18,000	-21.717%
2023-05-11	2.0300	2.0300	1.9700	1.9700	-1.500%	44,890	-21.320%
2023-05-10	2.0800	2.0900	2.0000	2.0000	-3.382%	37,318	-22.500%
2023-05-09	2.0900	2.0900	2.0600	2.0700	-0.481%	26,100	-25.121%
2023-05-08	2.1100	2.1200	2.0400	2.0800	-1.422%	65,522	-25.481%
2023-05-05	2.0600	2.1100	2.0500	2.1100	+2.427%	24,927	-26.540%
2023-05-04	2.0200	2.0600	2.0000	2.0600	+3.000%	174,746	-24.757%
2023-05-03	2.0500	2.0500	1.9800	2.0000	-1.961%	73,460	-22.500%
2023-05-02	2.0700	2.0800	1.9900	2.0400	-1.449%	45,302	-24.020%
2023-05-01	2.0800	2.1000	2.0200	2.0700	0.000%	32,221	-25.121%
2023-04-28	2.1000	2.1000	2.0100	2.0700	-0.481%	41,625	-25.121%
2023-04-27	2.1000	2.1000	2.0700	2.0800	0.000%	27,205	-25.481%
2023-04-26	2.1200	2.1200	2.0800	2.0800	-0.952%	19,540	-25.481%
2023-04-25	2.1000	2.1000	2.0900	2.1000	0.000%	9,800	-26.190%
2023-04-24	2.1200	2.1200	2.1000	2.1000	-0.474%	7,600	-26.190%
2023-04-21	2.1500	2.1500	2.0900	2.1100	-0.472%	10,966	-26.540%
2023-04-20	2.1100	2.1300	2.1100	2.1200	+0.474%	19,017	-26.887%
2023-04-19	2.1500	2.1500	2.1100	2.1100	-1.860%	32,700	-26.540%
2023-04-18	2.1600	2.1600	2.1200	2.1500	0.000%	22,995	-27.907%
2023-04-17	2.1500	2.1500	2.1400	2.1500	0.000%	6,527	-27.907%
2023-04-14	2.1500	2.1500	2.1400	2.1500	+0.467%	23,700	-27.907%
2023-04-13	2.1400	2.1600	2.1200	2.1400	-0.926%	529,600	-27.570%
2023-04-12	2.1600	2.1600	2.1300	2.1600	+0.465%	11,925	-28.241%
2023-04-11	2.1700	2.1700	2.1500	2.1500	-0.463%	19,800	-27.907%
2023-04-10	2.1600	2.1800	2.1600	2.1600	+0.465%	32,700	-28.241%
2023-04-06	2.2000	2.2000	2.1300	2.1500	-1.826%	68,200	-27.907%
2023-04-05	2.2600	2.2600	2.1600	2.1900	-2.667%	19,250	-29.224%
2023-04-04	2.2600	2.2600	2.2100	2.2500	0.000%	9,200	-31.111%
2023-04-03	2.2600	2.2600	2.2200	2.2500	-0.881%	18,404	-31.111%
2023-03-31	2.2700	2.2900	2.2700	2.2700	+0.442%	11,020	-31.718%
2023-03-30	2.1900	2.2600	2.1800	2.2600	+3.196%	32,550	-31.416%
2023-03-29	2.1800	2.1900	2.1800	2.1900	+0.459%	4,000	-29.224%
2023-03-28	2.1800	2.1800	2.1700	2.1800	+0.926%	1,300	-28.899%
2023-03-27	2.1800	2.1900	2.1600	2.1600	-0.917%	5,901	-28.241%
2023-03-24	2.1500	2.1800	2.1500	2.1800	+1.869%	1,900	-28.899%
2023-03-23	2.1400	2.1600	2.1300	2.1400	+1.422%	10,400	-27.570%
2023-03-22	2.0700	2.1700	2.0700	2.1100	+2.927%	23,786	-26.540%
2023-03-21	2.1400	2.1400	2.0500	2.0500	-3.756%	18,500	-24.390%
2023-03-20	2.1200	2.1400	2.1000	2.1300	+1.429%	38,696	-27.230%
2023-03-17	2.1400	2.1400	2.0600	2.1000	-1.869%	51,300	-26.190%
2023-03-16	2.0600	2.1600	2.0100	2.1400	+3.883%	36,000	-27.570%
2023-03-15	2.2200	2.2200	2.0400	2.0600	-6.787%	17,258	-24.757%
2023-03-14	2.2500	2.2500	2.2000	2.2100	-1.339%	5,350	-29.864%
2023-03-13	2.2800	2.2800	2.2400	2.2400	-2.183%	13,930	-30.804%
2023-03-10	2.2600	2.2900	2.2600	2.2900	+1.778%	18,300	-32.314%
2023-03-09	2.3500	2.3500	2.2500	2.2500	-5.063%	15,190	-31.111%
2023-03-08	2.3700	2.3800	2.3600	2.3700	0.000%	2,600	-34.599%
2023-03-07	2.3500	2.4200	2.3500	2.3700	-1.250%	14,200	-34.599%
2023-03-06	2.5800	2.5800	2.4000	2.4000	-5.882%	80,472	-35.417%
2023-03-03	2.2900	2.5800	2.2800	2.5500	+12.335%	78,400	-39.216%
2023-03-02	2.1600	2.3000	2.1600	2.2700	+4.608%	35,000	-31.718%
2023-03-01	2.1600	2.1700	2.1600	2.1700	+0.930%	3,000	-28.571%
2023-02-28	2.1800	2.1800	2.1500	2.1500	-1.826%	2,660	-27.907%
2023-02-27	2.2300	2.2300	2.1800	2.1900	-0.455%	11,500	-29.224%
2023-02-24	2.2000	2.2500	2.2000	2.2000	0.000%	8,600	-29.545%
2023-02-23	2.1600	2.2000	2.1400	2.2000	+1.852%	27,900	-29.545%
2023-02-22	2.2700	2.2700	2.0800	2.1600	-3.139%	40,800	-28.241%
2023-02-21	2.4800	2.4800	2.2300	2.2300	-10.081%	25,372	-30.493%
2023-02-17	2.5200	2.5200	2.4600	2.4800	-2.362%	14,620	-37.500%
2023-02-15	2.5400	2.5400	2.5400	2.5400	0.000%	1,000	-38.976%
2023-02-14	2.5600	2.5600	2.5400	2.5400	-0.781%	2,101	-38.976%
2023-02-13	2.6300	2.6300	2.5600	2.5600	-2.662%	3,800	-39.453%
2023-02-10	2.6200	2.6300	2.5700	2.6300	0.000%	24,900	-41.065%
2023-02-09	2.5900	2.6300	2.5900	2.6300	+0.382%	53,100	-41.065%
2023-02-08	2.6500	2.6500	2.6200	2.6200	-1.132%	1,600	-40.840%
2023-02-07	2.6600	2.6600	2.6300	2.6500	-0.376%	9,375	-41.509%
2023-02-06	2.6800	2.6800	2.6200	2.6600	-1.115%	8,730	-41.729%

.dark-mode .GM07p4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GM07p4{ color: #333333; background-color: white; border: 2px solid #333333; }ARCHARCH BIOPARTNERS INCstock CVE

ARCH
ARCH BIOPARTNERS INC
stock CVE