Dark

ACHFF
ARCH BIOPARTNERS INC ORD
stock OTC

EOD

Jul 8, 2025

1.23USD-1.600%(-0.02)21,521

Pre-market

0.00USD-100.000%(-1.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	1.250000	1.260000	1.220000	1.230000	-1.600%	21,521	0.000%
2025-07-07	1.309900	1.310000	1.240000	1.250000	-3.846%	24,705	-1.600%
2025-07-03	1.300000	1.300000	1.300000	1.300000	+0.775%	1,000	-5.385%
2025-07-02	1.320000	1.320000	1.280000	1.290000	-3.008%	13,105	-4.651%
2025-07-01	1.325000	1.330000	1.325000	1.330000	+2.308%	7,000	-7.519%
2025-06-30	1.344000	1.344000	1.300000	1.300000	-4.412%	6,155	-5.385%
2025-06-27	1.385000	1.385000	1.350000	1.360000	-1.449%	14,100	-9.559%
2025-06-26	1.400000	1.415000	1.370000	1.380000	0.000%	17,300	-10.870%
2025-06-25	1.330000	1.400000	1.320000	1.380000	+6.154%	12,900	-10.870%
2025-06-24	1.245000	1.310000	1.240000	1.300000	+5.691%	39,470	-5.385%
2025-06-23	1.260000	1.260000	1.230000	1.230000	-2.389%	14,300	0.000%
2025-06-20	1.270000	1.275000	1.250000	1.260100	-0.780%	11,000	-2.389%
2025-06-18	1.305000	1.305000	1.260000	1.270000	-2.308%	18,000	-3.150%
2025-06-17	1.320000	1.320000	1.300000	1.300000	-4.412%	5,800	-5.385%
2025-06-16	1.380000	1.385000	1.340000	1.360000	-0.730%	31,631	-9.559%
2025-06-13	1.375000	1.375000	1.330000	1.370000	+3.008%	34,200	-10.219%
2025-06-12	1.370000	1.370000	1.330000	1.330000	-2.206%	18,400	-7.519%
2025-06-11	1.325000	1.360000	1.320000	1.360000	0.000%	19,200	-9.559%
2025-06-10	1.380000	1.380000	1.360000	1.360000	-0.730%	7,800	-9.559%
2025-06-09	1.380000	1.380000	1.350000	1.370000	+1.481%	6,700	-10.219%
2025-06-06	1.340000	1.350000	1.340000	1.350000	+1.275%	4,100	-8.889%
2025-06-05	1.322000	1.350000	1.322000	1.333000	+0.985%	19,100	-7.727%
2025-06-03	1.310000	1.320000	1.310000	1.320000	+1.538%	2,800	-6.818%
2025-06-02	1.254000	1.300000	1.230000	1.300000	+0.580%	5,600	-5.385%
2025-05-30	1.292500	1.292500	1.292500	1.292500	-1.636%	500	-4.836%
2025-05-29	1.314000	1.314000	1.314000	1.314000	+0.305%	600	-6.393%
2025-05-28	1.280100	1.320000	1.280100	1.310000	+3.150%	7,950	-6.107%
2025-05-23	1.270000	1.270000	1.270000	1.270000	+2.419%	1,500	-3.150%
2025-05-22	1.230000	1.240000	1.230000	1.240000	+1.224%	1,300	-0.806%
2025-05-21	1.230000	1.230000	1.225000	1.225000	+2.083%	36,800	+0.408%
2025-05-20	1.220000	1.220000	1.200000	1.200000	-1.639%	1,000	+2.500%
2025-05-19	1.250000	1.250000	1.220000	1.220000	0.000%	2,000	+0.820%
2025-05-14	1.220000	1.220000	1.220000	1.220000	+0.826%	2,000	+0.820%
2025-05-12	1.210000	1.210000	1.206500	1.210000	-2.419%	11,000	+1.653%
2025-05-09	1.207000	1.240000	1.207000	1.240000	-1.899%	19,890	-0.806%
2025-05-02	1.260000	1.270000	1.260000	1.264000	+0.317%	18,300	-2.690%
2025-05-01	1.260000	1.260000	1.260000	1.260000	+5.000%	1,059	-2.381%
2025-04-30	1.240000	1.240000	1.200000	1.200000	-2.676%	4,600	+2.500%
2025-04-29	1.260000	1.260000	1.220000	1.233000	-2.143%	16,184	-0.243%
2025-04-28	1.250000	1.270000	1.219000	1.260000	-0.395%	28,400	-2.381%
2025-04-25	1.240000	1.265000	1.240000	1.265000	+2.016%	4,000	-2.767%
2025-04-24	1.250100	1.260000	1.240000	1.240000	0.000%	4,100	-0.806%
2025-04-23	1.230100	1.260000	1.230000	1.240000	-0.800%	3,500	-0.806%
2025-04-22	1.260000	1.260000	1.250000	1.250000	0.000%	1,900	-1.600%
2025-04-21	1.280100	1.280100	1.220000	1.250000	-1.575%	5,100	-1.600%
2025-04-17	1.300000	1.300000	1.270000	1.270000	-3.275%	4,400	-3.150%
2025-04-16	1.330000	1.330000	1.313000	1.313000	-4.161%	6,900	-6.321%
2025-04-15	1.340000	1.375000	1.340000	1.370000	+3.788%	3,100	-10.219%
2025-04-14	1.333500	1.333500	1.310100	1.320000	-2.222%	7,005	-6.818%
2025-04-11	1.345000	1.360000	1.345000	1.350000	+0.746%	3,800	-8.889%
2025-04-10	1.260000	1.359000	1.260000	1.340000	+4.688%	9,500	-8.209%
2025-04-09	1.200000	1.280000	1.200000	1.280000	+15.315%	23,652	-3.906%
2025-04-08	1.150000	1.150000	1.090000	1.110000	-6.723%	9,600	+10.811%
2025-04-04	1.250000	1.250000	1.170100	1.190000	-5.556%	6,500	+3.361%
2025-04-02	1.220000	1.260000	1.220000	1.260000	+8.621%	8,400	-2.381%
2025-04-01	1.220000	1.220000	1.160000	1.160000	-6.452%	7,000	+6.034%
2025-03-31	1.250000	1.253000	1.200000	1.240000	+3.333%	8,600	-0.806%
2025-03-28	1.265000	1.265000	1.180000	1.200000	-5.734%	8,100	+2.500%
2025-03-27	1.280000	1.280000	1.270100	1.273000	-0.547%	4,100	-3.378%
2025-03-26	1.290100	1.290100	1.270000	1.280000	-1.158%	3,100	-3.906%
2025-03-25	1.300000	1.300000	1.295000	1.295000	-0.346%	3,800	-5.019%
2025-03-24	1.296000	1.305000	1.280100	1.299500	+1.523%	4,600	-5.348%
2025-03-21	1.280000	1.280000	1.274000	1.280000	-0.775%	4,800	-3.906%
2025-03-20	1.293000	1.293000	1.290000	1.290000	-0.769%	1,600	-4.651%
2025-03-19	1.300000	1.300000	1.300000	1.300000	0.000%	1,200	-5.385%
2025-03-13	1.300000	1.300000	1.300000	1.300000	+0.775%	150	-5.385%
2025-03-12	1.210100	1.290000	1.210100	1.290000	+7.860%	1,500	-4.651%
2025-03-11	1.200000	1.220000	1.180000	1.196000	-0.333%	13,400	+2.843%
2025-03-10	1.280000	1.280000	1.200000	1.200000	-1.639%	5,000	+2.500%
2025-03-07	1.270000	1.270000	1.220000	1.220000	-6.154%	3,088	+0.820%
2025-03-06	1.300000	1.300000	1.300000	1.300000	+0.347%	1,000	-5.385%
2025-03-05	1.295500	1.295500	1.295500	1.295500	+3.640%	1,100	-5.056%
2025-03-04	1.280000	1.280000	1.250000	1.250000	-2.344%	2,200	-1.600%
2025-03-03	1.285000	1.285000	1.270100	1.280000	+1.587%	2,275	-3.906%
2025-02-28	1.280000	1.280000	1.260000	1.260000	-3.077%	2,300	-2.381%
2025-02-27	1.300000	1.300000	1.300000	1.300000	-2.256%	400	-5.385%
2025-02-26	1.330000	1.330000	1.330000	1.330000	0.000%	300	-7.519%
2025-02-24	1.340000	1.340000	1.330000	1.330000	-1.489%	1,500	-7.519%
2025-02-21	1.360000	1.360000	1.350100	1.350100	+0.230%	1,100	-8.896%
2025-02-20	1.330000	1.355500	1.330000	1.347000	+2.045%	26,000	-8.686%
2025-02-19	1.350000	1.350000	1.280000	1.320000	-2.467%	11,000	-6.818%
2025-02-18	1.320800	1.353394	1.310000	1.353394	+2.530%	5,100	-9.117%
2025-02-14	1.340000	1.340000	1.320000	1.320000	-0.752%	3,000	-6.818%
2025-02-13	1.330000	1.330000	1.330000	1.330000	+1.527%	200	-7.519%
2025-02-12	1.290000	1.310000	1.290000	1.310000	+1.158%	3,600	-6.107%
2025-02-11	1.300000	1.300000	1.280000	1.295000	+1.172%	3,400	-5.019%
2025-02-10	1.300000	1.300000	1.280000	1.280000	-3.030%	11,500	-3.906%
2025-02-07	1.325000	1.326500	1.310000	1.320000	-0.136%	1,600	-6.818%
2025-02-06	1.290935	1.321882	1.260000	1.321798	+3.265%	16,000	-6.945%
2025-02-05	1.270000	1.300000	1.250000	1.280000	+2.400%	11,200	-3.906%
2025-02-04	1.240000	1.300000	1.240000	1.250000	+0.241%	10,500	-1.600%
2025-02-03	1.245000	1.250100	1.240000	1.247000	-1.032%	9,301	-1.363%
2025-01-31	1.290100	1.290100	1.260000	1.260000	-3.077%	19,740	-2.381%
2025-01-30	1.270000	1.310000	1.270000	1.300000	0.000%	2,600	-5.385%
2025-01-29	1.230000	1.300000	1.210000	1.300000	+2.354%	24,600	-5.385%
2025-01-28	1.275000	1.280000	1.270000	1.270100	+0.008%	7,613	-3.157%
2025-01-27	1.310000	1.320000	1.270000	1.270000	-5.224%	11,300	-3.150%
2025-01-24	1.340000	1.340000	1.340000	1.340000	+0.752%	3,000	-8.209%
2025-01-23	1.310100	1.330000	1.310000	1.330000	+0.758%	1,500	-7.519%
2025-01-22	1.310100	1.320000	1.310100	1.320000	+1.538%	1,904	-6.818%
2025-01-21	1.300000	1.305000	1.270000	1.300000	-0.383%	11,053	-5.385%
2025-01-17	1.320000	1.320000	1.300000	1.305000	-1.880%	9,200	-5.747%
2025-01-16	1.330000	1.340100	1.310100	1.330000	+2.300%	7,700	-7.519%
2025-01-15	1.320000	1.330000	1.290100	1.300100	+0.008%	6,200	-5.392%
2025-01-14	1.330000	1.330000	1.300000	1.300000	-2.695%	10,700	-5.385%
2025-01-13	1.340000	1.340000	1.320100	1.336000	-0.299%	3,101	-7.934%
2025-01-10	1.340000	1.340000	1.320000	1.340000	+1.901%	6,581	-8.209%
2025-01-08	1.370000	1.370000	1.315000	1.315000	-1.866%	10,003	-6.464%
2025-01-07	1.340000	1.340000	1.320000	1.340000	+0.752%	4,700	-8.209%
2025-01-06	1.386000	1.390000	1.294000	1.330000	-3.623%	3,800	-7.519%
2025-01-03	1.360000	1.380000	1.340000	1.380000	+2.985%	13,900	-10.870%
2025-01-02	1.350000	1.361504	1.330000	1.340000	-0.741%	5,800	-8.209%
2024-12-31	1.296000	1.350000	1.280000	1.350000	+5.461%	7,300	-8.889%
2024-12-30	1.277800	1.290000	1.277800	1.280100	+0.795%	12,900	-3.914%
2024-12-27	1.300000	1.300000	1.248116	1.270000	-3.053%	9,300	-3.150%
2024-12-24	1.250000	1.310000	1.230100	1.310000	+4.800%	4,700	-6.107%
2024-12-23	1.240000	1.260000	1.236000	1.250000	+3.306%	11,100	-1.600%
2024-12-20	1.200000	1.220000	1.180000	1.210000	+0.833%	9,900	+1.653%
2024-12-19	1.210000	1.210000	1.170000	1.200000	+9.091%	7,001	+2.500%
2024-12-18	1.250000	1.250000	1.100000	1.100000	-9.843%	48,150	+11.818%
2024-12-17	1.289000	1.300000	1.180000	1.220100	-5.893%	14,300	+0.811%
2024-12-16	1.315000	1.315000	1.285000	1.296500	-1.780%	10,300	-5.129%
2024-12-13	1.320100	1.320100	1.315000	1.320000	+5.600%	10,900	-6.818%
2024-12-12	1.340000	1.340000	1.210000	1.250000	-3.846%	15,870	-1.600%
2024-12-11	1.350000	1.350000	1.290000	1.300000	-3.704%	17,248	-5.385%
2024-12-10	1.355000	1.355000	1.260000	1.350000	-1.099%	20,400	-8.889%
2024-12-09	1.385000	1.385000	1.360000	1.365000	-0.727%	8,207	-9.890%
2024-12-06	1.372000	1.385000	1.360000	1.375000	-0.722%	4,600	-10.545%
2024-12-05	1.400000	1.400000	1.385000	1.385000	-0.360%	2,700	-11.191%
2024-12-04	1.400000	1.406500	1.390000	1.390000	-0.465%	8,100	-11.511%
2024-12-03	1.382600	1.400000	1.370000	1.396500	+0.468%	6,140	-11.923%
2024-12-02	1.400000	1.400000	1.370100	1.390000	-0.714%	3,600	-11.511%
2024-11-29	1.400000	1.400000	1.390000	1.400000	+2.182%	3,900	-12.143%
2024-11-27	1.380000	1.390100	1.361600	1.370100	-0.356%	10,100	-10.226%
2024-11-26	1.390000	1.390000	1.355000	1.375000	-1.434%	10,450	-10.545%
2024-11-25	1.410000	1.410000	1.370000	1.395000	+1.080%	7,300	-11.828%
2024-11-22	1.403500	1.403500	1.370000	1.380100	+0.007%	10,000	-10.876%
2024-11-21	1.360000	1.380000	1.310100	1.380000	+2.602%	9,200	-10.870%
2024-11-20	1.430000	1.430000	1.345000	1.345000	-5.944%	14,600	-8.550%
2024-11-19	1.430000	1.430000	1.420000	1.430000	-0.694%	3,700	-13.986%
2024-11-18	1.430000	1.445000	1.430000	1.440000	+1.053%	7,210	-14.583%
2024-11-15	1.416000	1.430000	1.416000	1.425000	+2.518%	1,113	-13.684%
2024-11-14	1.375000	1.390000	1.360000	1.390000	-2.797%	12,200	-11.511%
2024-11-13	1.430000	1.430000	1.420000	1.430000	-1.038%	12,500	-13.986%
2024-11-12	1.443000	1.450000	1.430000	1.445000	+0.347%	6,800	-14.879%
2024-11-11	1.445000	1.510000	1.440000	1.440000	-0.690%	65,300	-14.583%
2024-11-08	1.420100	1.470000	1.395000	1.450000	+2.830%	19,900	-15.172%
2024-11-07	1.425000	1.425000	1.410000	1.410100	-1.150%	6,500	-12.772%
2024-11-06	1.410000	1.426500	1.410000	1.426500	+1.170%	3,700	-13.775%
2024-11-05	1.410000	1.438500	1.410000	1.410000	-3.193%	2,600	-12.766%
2024-11-04	1.419000	1.456500	1.400100	1.456500	+5.543%	10,000	-15.551%
2024-11-01	1.395000	1.395000	1.375000	1.380000	+2.985%	7,300	-10.870%
2024-10-31	1.370100	1.370100	1.307000	1.340000	-2.899%	14,700	-8.209%
2024-10-30	1.380000	1.384000	1.373300	1.380000	-1.429%	7,700	-10.870%
2024-10-29	1.409000	1.415000	1.380000	1.400000	0.000%	8,600	-12.143%
2024-10-28	1.450000	1.450000	1.390000	1.400000	-3.448%	17,900	-12.143%
2024-10-25	1.480100	1.494000	1.450000	1.450000	-2.357%	23,500	-15.172%
2024-10-24	1.479800	1.500000	1.460000	1.485000	+2.414%	16,100	-17.172%
2024-10-23	1.436000	1.450000	1.415000	1.450000	+1.399%	20,468	-15.172%
2024-10-22	1.450000	1.450000	1.410100	1.430000	-4.027%	9,300	-13.986%
2024-10-21	1.515000	1.515000	1.490000	1.490000	-1.325%	1,700	-17.450%
2024-10-18	1.500000	1.522500	1.430000	1.510000	+6.338%	7,600	-18.543%
2024-10-17	1.376000	1.420000	1.370100	1.420000	+5.970%	8,823	-13.380%
2024-10-16	1.340100	1.340100	1.333000	1.340000	-0.741%	3,800	-8.209%
2024-10-15	1.345000	1.360000	1.323000	1.350000	0.000%	9,700	-8.889%
2024-10-14	1.350000	1.350000	1.350000	1.350000	+0.372%	600	-8.889%
2024-10-11	1.330100	1.345000	1.310000	1.345000	+0.373%	31,700	-8.550%
2024-10-10	1.375000	1.375000	1.340000	1.340000	-1.724%	7,200	-8.209%
2024-10-09	1.390000	1.390000	1.306000	1.363500	-1.196%	18,317	-9.791%
2024-10-08	1.390100	1.390100	1.350100	1.380000	-0.727%	26,378	-10.870%
2024-10-07	1.375000	1.460100	1.370000	1.390100	+2.213%	27,300	-11.517%
2024-10-04	1.370000	1.370000	1.360000	1.360000	+2.256%	2,880	-9.559%
2024-10-03	1.330000	1.330000	1.330000	1.330000	+0.758%	5,100	-7.519%
2024-10-02	1.320000	1.320000	1.310000	1.320000	-0.752%	3,300	-6.818%
2024-10-01	1.330000	1.330000	1.330000	1.330000	+2.308%	3,200	-7.519%
2024-09-30	1.078600	1.300000	1.078600	1.300000	-1.515%	26,400	-5.385%
2024-09-27	1.344300	1.344300	1.313000	1.320000	+2.326%	16,700	-6.818%
2024-09-26	1.240000	1.290000	1.240000	1.290000	+3.200%	7,000	-4.651%
2024-09-25	1.240000	1.250000	1.240000	1.250000	+1.626%	1,000	-1.600%
2024-09-24	1.230000	1.230000	1.230000	1.230000	+0.572%	1,000	0.000%
2024-09-23	1.223000	1.223000	1.223000	1.223000	+2.773%	3,010	+0.572%
2024-09-20	1.190000	1.190000	1.190000	1.190000	-2.467%	100	+3.361%
2024-09-19	1.220100	1.220100	1.220100	1.220100	+0.835%	600	+0.811%
2024-09-18	1.210000	1.210000	1.210000	1.210000	0.000%	1,068	+1.653%
2024-09-17	1.170000	1.210000	1.165700	1.210000	+9.900%	7,382	+1.653%
2024-09-16	1.170000	1.170000	1.101000	1.101000	-5.897%	2,300	+11.717%
2024-09-13	1.170000	1.170000	1.170000	1.170000	+1.739%	109	+5.128%
2024-09-12	1.140000	1.170000	1.140000	1.150000	+4.545%	21,502	+6.957%
2024-09-11	1.100000	1.100000	1.100000	1.100000	0.000%	700	+11.818%
2024-09-10	1.080000	1.100000	1.040000	1.100000	-0.901%	3,800	+11.818%
2024-09-09	1.110000	1.110000	1.110000	1.110000	+0.909%	400	+10.811%
2024-09-06	1.100000	1.100000	1.100000	1.100000	+0.917%	5,000	+11.818%
2024-09-05	1.080000	1.090000	1.080000	1.090000	+3.862%	2,600	+12.844%
2024-09-04	1.050000	1.065800	1.049471	1.049471	-0.993%	1,500	+17.202%
2024-09-03	1.070000	1.070000	1.056400	1.060000	0.000%	4,900	+16.038%
2024-08-30	1.060100	1.060100	1.060000	1.060000	0.000%	820	+16.038%
2024-08-28	1.060000	1.060000	1.060000	1.060000	-1.852%	200	+16.038%
2024-08-27	1.063500	1.080000	1.060000	1.080000	+1.887%	3,800	+13.889%
2024-08-26	1.070000	1.100000	1.000000	1.060000	-0.935%	9,100	+16.038%
2024-08-23	1.080100	1.095000	1.070000	1.070000	-1.835%	24,500	+14.953%
2024-08-22	0.892500	1.090000	0.892500	1.090000	+1.395%	266	+12.844%
2024-08-21	1.063400	1.089000	1.050000	1.075000	+0.458%	9,800	+14.419%
2024-08-20	1.095000	1.100000	1.070000	1.070100	+0.953%	10,900	+14.943%
2024-08-19	1.080100	1.090000	1.060000	1.060000	-2.066%	7,600	+16.038%
2024-08-16	1.090000	1.090000	1.070000	1.082361	+1.155%	9,000	+13.640%
2024-08-15	1.100000	1.100000	1.070000	1.070000	-0.926%	7,400	+14.953%
2024-08-14	1.089000	1.105000	1.080000	1.080000	-2.351%	5,800	+13.889%
2024-08-13	1.100000	1.106000	1.082700	1.106000	+1.468%	4,725	+11.212%
2024-08-12	1.099000	1.105000	1.090000	1.090000	-0.547%	2,700	+12.844%
2024-08-09	1.070000	1.096000	1.070000	1.096000	+4.381%	2,900	+12.226%
2024-08-08	1.050000	1.120000	1.050000	1.050000	-2.778%	4,200	+17.143%
2024-08-07	1.120000	1.120000	1.080000	1.080000	-0.917%	2,800	+13.889%
2024-08-06	1.125000	1.125000	1.080000	1.090000	-3.540%	18,700	+12.844%
2024-08-02	1.120000	1.130000	1.110000	1.130000	+2.727%	4,250	+8.850%
2024-08-01	1.100000	1.100000	1.100000	1.100000	+4.762%	1,500	+11.818%
2024-07-31	1.120000	1.120000	1.050000	1.050000	-6.841%	6,700	+17.143%
2024-07-30	1.130000	1.135000	1.120000	1.127100	-0.265%	5,800	+9.130%
2024-07-29	1.130100	1.130100	1.130100	1.130100	-0.868%	1,301	+8.840%
2024-07-26	1.070000	1.140000	1.070000	1.140000	+5.556%	4,500	+7.895%
2024-07-25	1.095000	1.095000	1.070000	1.080000	0.000%	9,500	+13.889%
2024-07-24	1.080000	1.080000	1.050000	1.080000	+1.542%	55,700	+13.889%
2024-07-23	1.116000	1.140000	1.063600	1.063600	-1.519%	10,700	+15.645%
2024-07-22	1.120000	1.120000	1.080000	1.080000	-5.263%	7,200	+13.889%
2024-07-19	1.160000	1.160000	1.130000	1.140000	0.000%	12,200	+7.895%
2024-07-18	1.170000	1.170000	1.130100	1.140000	-1.724%	3,900	+7.895%
2024-07-17	1.175000	1.175000	1.160000	1.160000	-2.529%	4,400	+6.034%
2024-07-15	1.200000	1.200000	1.190000	1.190100	-0.410%	1,800	+3.353%
2024-07-12	1.192000	1.195000	1.192000	1.195000	+0.420%	1,500	+2.929%
2024-07-11	1.240000	1.240000	1.180000	1.190000	-2.459%	6,300	+3.361%
2024-07-10	1.240000	1.240000	1.220000	1.220000	+1.245%	2,100	+0.820%
2024-07-09	1.200000	1.215000	1.200000	1.205000	-1.230%	10,900	+2.075%
2024-07-08	1.220000	1.240000	1.210000	1.220000	-0.821%	14,300	+0.820%
2024-07-05	1.230000	1.249000	1.210000	1.230100	+1.243%	28,300	-0.008%
2024-07-03	1.220000	1.240000	1.215000	1.215000	+0.413%	8,900	+1.235%
2024-07-02	1.230000	1.230000	1.201600	1.210000	-1.224%	11,990	+1.653%
2024-07-01	1.224300	1.225000	1.220000	1.225000	+0.410%	8,300	+0.408%
2024-06-27	1.220000	1.220000	1.220000	1.220000	+4.274%	680	+0.820%
2024-06-26	1.200000	1.200000	1.170000	1.170000	-4.098%	8,800	+5.128%
2024-06-25	1.210000	1.220000	1.210000	1.220000	+3.390%	1,500	+0.820%
2024-06-24	1.210000	1.210000	1.180000	1.180000	-2.479%	17,900	+4.237%
2024-06-21	1.250000	1.260000	1.180000	1.210000	-3.200%	7,600	+1.653%
2024-06-20	1.230000	1.250000	1.220100	1.250000	+1.626%	11,155	-1.600%
2024-06-18	1.230000	1.231000	1.210100	1.230000	+1.653%	17,492	0.000%
2024-06-17	1.150000	1.250000	1.150000	1.210000	-1.626%	25,413	+1.653%
2024-06-14	1.260000	1.260000	1.200100	1.230000	-1.600%	43,600	0.000%
2024-06-13	1.245000	1.250000	1.240000	1.250000	+1.215%	8,375	-1.600%
2024-06-12	1.260000	1.275000	1.230000	1.235000	-1.984%	10,000	-0.405%
2024-06-11	1.260000	1.260000	1.260000	1.260000	-2.326%	600	-2.381%
2024-06-10	1.250000	1.290000	1.250000	1.290000	+2.381%	9,628	-4.651%
2024-06-07	1.220000	1.260000	1.220000	1.260000	+3.279%	6,720	-2.381%
2024-06-06	1.225800	1.225800	1.205000	1.220000	0.000%	12,900	+0.820%
2024-06-05	1.210000	1.220000	1.210000	1.220000	+1.658%	3,400	+0.820%
2024-06-04	1.210100	1.210100	1.180000	1.200100	-0.818%	7,100	+2.491%
2024-06-03	1.210000	1.210000	1.210000	1.210000	-1.626%	400	+1.653%
2024-05-31	1.230100	1.230100	1.230000	1.230000	-1.600%	300	0.000%
2024-05-30	1.215000	1.250000	1.175000	1.250000	+2.459%	48,000	-1.600%
2024-05-29	1.210100	1.220000	1.210000	1.220000	-0.813%	2,300	+0.820%
2024-05-28	1.220000	1.230000	1.200000	1.230000	-0.162%	6,600	0.000%
2024-05-24	1.235000	1.235000	1.232000	1.232000	+0.163%	1,500	-0.162%
2024-05-23	1.245700	1.245700	1.210000	1.230000	-0.806%	2,600	0.000%
2024-05-22	1.240000	1.245000	1.240000	1.240000	+1.639%	1,600	-0.806%
2024-05-21	1.220000	1.245000	1.220000	1.220000	+4.991%	5,600	+0.820%
2024-05-20	1.190000	1.190000	1.150000	1.162000	-5.528%	5,244	+5.852%
2024-05-17	1.240100	1.240100	1.230000	1.230000	-1.205%	2,700	0.000%
2024-05-16	1.250000	1.250000	1.245000	1.245000	-2.734%	1,000	-1.205%
2024-05-15	1.270000	1.280000	1.260000	1.280000	+0.787%	1,300	-3.906%
2024-05-14	1.280000	1.280000	1.270000	1.270000	+1.600%	2,200	-3.150%
2024-05-13	1.280000	1.286000	1.250000	1.250000	0.000%	3,788	-1.600%
2024-05-10	1.250000	1.250000	1.250000	1.250000	+0.806%	200	-1.600%
2024-05-09	1.240000	1.240000	1.240000	1.240000	-0.800%	4,035	-0.806%
2024-05-07	1.260000	1.260000	1.250000	1.250000	-1.575%	1,637	-1.600%
2024-05-06	1.312000	1.315000	1.265000	1.270000	-1.550%	19,600	-3.150%
2024-05-03	1.292000	1.370000	1.290000	1.290000	-0.769%	75,255	-4.651%
2024-05-02	1.295000	1.300000	1.200000	1.300000	+1.563%	73,800	-5.385%
2024-05-01	1.330000	1.330000	1.250000	1.280000	-0.775%	37,800	-3.906%
2024-04-30	1.350000	1.370000	1.190000	1.290000	-4.515%	29,458	-4.651%
2024-04-29	1.405000	1.405000	1.351000	1.351000	-3.912%	7,300	-8.956%
2024-04-26	1.480000	1.480000	1.406000	1.406000	-6.267%	11,400	-12.518%
2024-04-25	1.565000	1.570000	1.500000	1.500000	-3.226%	50,975	-18.000%
2024-04-24	1.615000	1.620000	1.534000	1.550000	-4.321%	20,300	-20.645%
2024-04-23	1.673000	1.673000	1.620000	1.620000	-4.425%	15,700	-24.074%
2024-04-22	1.690100	1.698000	1.690000	1.695000	-2.023%	6,000	-27.434%
2024-04-19	1.730000	1.736500	1.710000	1.730000	0.000%	19,400	-28.902%
2024-04-18	1.710000	1.730000	1.700000	1.730000	+0.581%	25,000	-28.902%
2024-04-17	1.721000	1.725000	1.710000	1.720000	0.000%	11,100	-28.488%
2024-04-16	1.710000	1.720000	1.700000	1.720000	+1.176%	35,400	-28.488%
2024-04-15	1.730000	1.730000	1.700000	1.700000	-1.163%	18,100	-27.647%
2024-04-12	1.730000	1.740000	1.710100	1.720000	-0.578%	17,800	-28.488%
2024-04-11	1.750000	1.750000	1.720000	1.730000	0.000%	21,600	-28.902%
2024-04-10	1.750500	1.760000	1.710000	1.730000	-2.260%	82,350	-28.902%
2024-04-09	1.750000	1.770000	1.730000	1.770000	+1.143%	71,112	-30.508%
2024-04-08	1.750000	1.770100	1.750000	1.750000	0.000%	64,888	-29.714%
2024-04-05	1.752000	1.760000	1.744000	1.750000	-0.850%	30,800	-29.714%
2024-04-04	1.782000	1.782000	1.750000	1.765000	-0.282%	10,630	-30.312%
2024-04-03	1.780000	1.791000	1.770000	1.770000	0.000%	17,000	-30.508%
2024-04-02	1.730000	1.775800	1.730000	1.770000	+3.509%	56,318	-30.508%
2024-04-01	1.530000	1.710000	1.530000	1.710000	+3.636%	54,923	-28.070%
2024-03-28	1.600000	1.705000	1.600000	1.650000	+1.227%	18,534	-25.455%
2024-03-27	1.760000	1.760000	1.620000	1.630000	-6.857%	17,832	-24.540%
2024-03-26	1.795000	1.795000	1.750000	1.750000	-2.453%	10,370	-29.714%
2024-03-25	1.810000	1.815000	1.791000	1.794000	-0.400%	13,726	-31.438%
2024-03-22	1.800000	1.804300	1.795000	1.801200	-0.486%	9,100	-31.712%
2024-03-21	1.790000	1.820000	1.790000	1.810000	0.000%	15,326	-32.044%
2024-03-20	1.800000	1.810000	1.780000	1.810000	+3.429%	11,800	-32.044%
2024-03-19	1.830000	1.830000	1.742000	1.750000	-3.925%	23,659	-29.714%
2024-03-18	1.765800	1.880000	1.750000	1.821500	+13.844%	106,409	-32.473%
2024-03-15	1.489900	1.600000	1.489900	1.600000	+7.788%	11,734	-23.125%
2024-03-14	1.450000	1.484400	1.448000	1.484400	+6.791%	24,316	-17.138%
2024-03-13	1.340000	1.390000	1.340000	1.390000	+6.107%	3,818	-11.511%
2024-03-12	1.320000	1.320000	1.260000	1.310000	+0.769%	23,706	-6.107%
2024-03-11	1.305000	1.310000	1.300000	1.300000	+1.167%	26,800	-5.385%
2024-03-08	1.282000	1.290000	1.280000	1.285000	+1.181%	10,000	-4.280%
2024-03-07	1.170000	1.290000	1.170000	1.270000	+10.435%	19,323	-3.150%
2024-03-06	1.145000	1.150000	1.145000	1.150000	+0.305%	8,600	+6.957%
2024-03-05	1.140100	1.150000	1.136000	1.146500	+1.911%	13,300	+7.283%
2024-03-04	1.120100	1.130000	1.120100	1.125000	+1.351%	2,501	+9.333%
2024-03-01	1.110000	1.110000	1.105000	1.110000	+0.900%	4,000	+10.811%
2024-02-29	1.120000	1.120100	1.100100	1.100100	-0.172%	26,100	+11.808%
2024-02-28	1.150000	1.171500	1.100000	1.102000	-5.000%	24,550	+11.615%
2024-02-27	1.165000	1.250000	1.150000	1.160000	+2.655%	28,400	+6.034%
2024-02-26	1.125000	1.130000	1.125000	1.130000	+0.713%	6,500	+8.850%
2024-02-23	1.110000	1.122000	1.110000	1.122000	+1.538%	10,500	+9.626%
2024-02-22	1.070000	1.113297	1.050000	1.105000	+4.245%	24,800	+11.312%
2024-02-21	1.080000	1.085800	1.050000	1.060000	0.000%	11,500	+16.038%
2024-02-20	1.050000	1.060000	1.035000	1.060000	+1.923%	15,200	+16.038%
2024-02-16	1.040000	1.050000	1.030000	1.040000	+0.971%	10,800	+18.269%
2024-02-15	1.015000	1.040000	1.015000	1.030000	+1.980%	15,200	+19.417%
2024-02-14	1.030100	1.030100	1.010000	1.010000	-2.697%	10,400	+21.782%
2024-02-13	1.010000	1.050840	1.010000	1.038000	-1.143%	9,650	+18.497%
2024-02-12	1.045800	1.050000	1.044000	1.050000	-1.344%	3,500	+17.143%
2024-02-09	1.085000	1.090000	1.060100	1.064300	-1.454%	9,200	+15.569%
2024-02-08	1.040000	1.080000	1.020000	1.080000	+4.854%	29,800	+13.889%
2024-02-07	1.050000	1.050000	1.014000	1.030000	-0.483%	25,100	+19.417%
2024-02-06	1.050000	1.050000	1.028500	1.035000	+0.068%	28,100	+18.841%
2024-02-05	1.050000	1.050000	1.030100	1.034300	+0.408%	32,526	+18.921%
2024-02-02	1.055000	1.055000	1.010100	1.030100	-3.738%	8,194	+19.406%
2024-02-01	1.080000	1.080000	1.070100	1.070100	-2.718%	4,000	+14.943%
2024-01-31	1.105000	1.105000	1.100000	1.100000	-1.786%	2,007	+11.818%
2024-01-30	1.154000	1.160000	1.120000	1.120000	-3.030%	11,575	+9.821%
2024-01-29	1.174000	1.180000	1.155000	1.155000	-0.431%	8,100	+6.494%
2024-01-26	1.175000	1.176500	1.160000	1.160000	-0.855%	14,126	+6.034%
2024-01-25	1.160000	1.174000	1.160000	1.170000	+3.540%	3,500	+5.128%
2024-01-24	1.130000	1.130000	1.120000	1.130000	+0.893%	7,700	+8.850%
2024-01-23	1.120000	1.124300	1.110100	1.120000	+0.901%	7,400	+9.821%
2024-01-22	1.105000	1.120000	1.105000	1.110000	-0.893%	20,000	+10.811%
2024-01-19	1.132200	1.140000	1.120000	1.120000	-0.178%	9,032	+9.821%
2024-01-18	1.140000	1.145500	1.122000	1.122000	+0.179%	26,000	+9.626%
2024-01-17	1.142800	1.142800	1.108000	1.120000	-1.625%	15,600	+9.821%
2024-01-16	1.120000	1.138500	1.120000	1.138500	+2.475%	10,250	+8.037%
2024-01-12	1.090000	1.120000	1.090000	1.111000	+0.543%	12,200	+10.711%
2024-01-11	1.080000	1.120000	1.080000	1.105000	+4.245%	2,100	+11.312%
2024-01-10	1.069900	1.069900	1.040000	1.060000	+1.923%	9,300	+16.038%
2024-01-09	1.044300	1.045000	1.020100	1.040000	-1.887%	25,000	+18.269%
2024-01-08	1.070000	1.070000	1.042000	1.060000	-2.761%	15,100	+16.038%
2024-01-05	1.090100	1.090100	1.090100	1.090100	+0.009%	2,100	+12.834%
2024-01-04	1.070100	1.090000	1.061200	1.090000	0.000%	16,000	+12.844%
2024-01-03	1.092000	1.092000	1.080100	1.090000	-1.089%	4,600	+12.844%
2024-01-02	1.110000	1.115000	1.102000	1.102000	-1.299%	2,300	+11.615%
2023-12-29	1.120000	1.120000	1.108500	1.116500	+3.370%	8,000	+10.166%
2023-12-28	1.100000	1.120000	1.080100	1.080100	-0.908%	20,000	+13.878%
2023-12-27	1.110000	1.110000	1.088500	1.090000	-0.909%	12,400	+12.844%
2023-12-22	1.120000	1.120000	1.100000	1.100000	0.000%	6,320	+11.818%
2023-12-21	1.090000	1.120000	1.010000	1.100000	+4.752%	42,003	+11.818%
2023-12-20	1.090000	1.090000	1.050100	1.050100	-5.821%	13,100	+17.132%
2023-12-19	1.100100	1.115000	1.100000	1.115000	-0.446%	5,000	+10.314%
2023-12-18	1.110000	1.120000	1.110000	1.120000	+4.673%	11,600	+9.821%
2023-12-14	1.067500	1.080000	1.064300	1.070000	+0.934%	15,700	+14.953%
2023-12-13	1.060000	1.060100	1.050100	1.060100	-1.478%	10,000	+16.027%
2023-12-12	1.070000	1.080000	1.070000	1.076000	+0.561%	8,535	+14.312%
2023-12-11	1.030000	1.070000	1.010100	1.070000	+2.885%	15,200	+14.953%

.dark-mode .xFjRxB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xFjRxB{ color: #333333; background-color: white; border: 2px solid #333333; }ACHFFARCH BIOPARTNERS INC ORDstock OTC

ACHFF
ARCH BIOPARTNERS INC ORD
stock OTC