Dark

ACHFF
ARCH BIOPARTNERS INC ORD
stock OTC

EOD

Jul 27, 2026

0.5800USD-4.116%(-0.0249)11,200

Pre-market

0.00USD-100.000%(-0.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.604200	0.604200	0.580000	0.580000	-4.116%	11,200	0.000%
2026-07-24	0.630500	0.630500	0.552900	0.604900	+0.783%	16,000	-4.116%
2026-07-23	0.600200	0.600200	0.600200	0.600200	-0.600%	13,200	-3.366%
2026-07-22	0.598200	0.620000	0.580000	0.603820	+2.256%	22,000	-3.945%
2026-07-21	0.619800	0.619800	0.567500	0.590500	+3.216%	15,500	-1.778%
2026-07-20	0.603100	0.609600	0.560000	0.572100	-5.179%	10,410	+1.381%
2026-07-17	0.586700	0.612600	0.584250	0.603350	-0.993%	4,576	-3.870%
2026-07-16	0.587500	0.609400	0.581725	0.609400	+1.567%	16,713	-4.824%
2026-07-15	0.601600	0.610100	0.600000	0.600000	-0.774%	5,000	-3.333%
2026-07-14	0.600000	0.617130	0.571200	0.604680	+5.345%	4,800	-4.081%
2026-07-13	0.598300	0.598400	0.574000	0.574000	-4.078%	13,000	+1.045%
2026-07-10	0.561000	0.598400	0.560000	0.598400	+5.445%	12,050	-3.075%
2026-07-09	0.578500	0.578500	0.567500	0.567500	+1.412%	4,011	+2.203%
2026-07-08	0.575150	0.575150	0.559200	0.559600	+0.633%	3,052	+3.645%
2026-07-07	0.564850	0.564850	0.556080	0.556080	+3.592%	2,000	+4.302%
2026-07-06	0.610000	0.630000	0.536800	0.536800	-11.709%	33,150	+8.048%
2026-07-02	0.578000	0.610000	0.572900	0.607990	+10.048%	43,625	-4.604%
2026-07-01	0.554900	0.554900	0.552475	0.552475	+0.835%	5,775	+4.982%
2026-06-30	0.547900	0.547900	0.547900	0.547900	-1.810%	5,000	+5.859%
2026-06-29	0.659890	0.659890	0.547500	0.558000	-13.125%	59,315	+3.943%
2026-06-26	0.649900	0.680000	0.626200	0.642300	+5.295%	22,000	-9.700%
2026-06-25	0.719675	0.741615	0.610000	0.610000	-17.279%	43,478	-4.918%
2026-06-24	0.700000	0.790000	0.676400	0.737420	+6.656%	66,590	-21.347%
2026-06-23	0.622600	0.750000	0.598000	0.691400	+20.081%	136,000	-16.112%
2026-06-22	0.483500	0.606220	0.483500	0.575777	+19.630%	99,002	+0.733%
2026-06-18	0.354255	0.481300	0.336400	0.481300	+37.514%	48,500	+20.507%
2026-06-17	0.350000	0.360200	0.349300	0.350000	+0.673%	20,300	+65.714%
2026-06-16	0.348400	0.356280	0.344800	0.347660	-1.513%	12,202	+66.830%
2026-06-15	0.360000	0.360000	0.350300	0.353000	+0.113%	17,600	+64.306%
2026-06-12	0.344000	0.360000	0.336220	0.352600	+8.206%	53,500	+64.492%
2026-06-11	0.341200	0.341200	0.303300	0.325860	+1.142%	17,500	+77.991%
2026-06-10	0.346300	0.346300	0.316360	0.322180	-2.870%	15,300	+80.024%
2026-06-09	0.350000	0.350000	0.330700	0.331700	-3.548%	41,800	+74.857%
2026-06-08	0.350000	0.350000	0.343700	0.343900	-2.190%	16,000	+68.654%
2026-06-05	0.365000	0.365000	0.351600	0.351600	-1.014%	2,500	+64.960%
2026-06-04	0.345750	0.380000	0.345750	0.355200	+3.920%	41,549	+63.288%
2026-06-03	0.354050	0.354050	0.337300	0.341800	-2.454%	19,356	+69.690%
2026-06-02	0.382000	0.382000	0.339400	0.350400	-5.297%	26,700	+65.525%
2026-06-01	0.325000	0.383000	0.325000	0.370000	+16.666%	68,300	+56.757%
2026-05-29	0.318500	0.321235	0.309700	0.317145	-1.548%	64,100	+82.882%
2026-05-28	0.314800	0.322130	0.314760	0.322130	+1.908%	26,000	+80.052%
2026-05-26	0.316100	0.316100	0.316100	0.316100	-1.219%	2,300	+83.486%
2026-05-21	0.310200	0.320000	0.305200	0.320000	+3.226%	9,600	+81.250%
2026-05-20	0.316780	0.316780	0.310000	0.310000	-3.125%	7,800	+87.097%
2026-05-19	0.310000	0.320000	0.310000	0.320000	+4.832%	24,000	+81.250%
2026-05-18	0.305250	0.305250	0.305250	0.305250	-1.532%	1,110	+90.008%
2026-05-15	0.310000	0.310000	0.310000	0.310000	-0.142%	4,000	+87.097%
2026-05-14	0.309300	0.313000	0.309300	0.310440	+1.153%	12,600	+86.832%
2026-05-13	0.316670	0.316670	0.306900	0.306900	+0.557%	1,700	+88.987%
2026-05-12	0.318000	0.318000	0.305200	0.305200	-5.511%	23,800	+90.039%
2026-05-11	0.320000	0.323000	0.317750	0.323000	+0.749%	118,500	+79.567%
2026-05-08	0.333500	0.333500	0.320600	0.320600	+6.867%	3,200	+80.911%
2026-05-07	0.290800	0.300000	0.288100	0.300000	+0.469%	34,403	+93.333%
2026-05-06	0.306850	0.310000	0.298600	0.298600	-3.863%	6,200	+94.240%
2026-05-05	0.314500	0.320000	0.293800	0.310600	-2.938%	16,500	+86.735%
2026-05-04	0.307500	0.320000	0.300000	0.320000	-0.640%	23,500	+81.250%
2026-04-29	0.330500	0.334300	0.300500	0.322060	+3.623%	88,280	+80.091%
2026-04-28	0.314500	0.349390	0.310800	0.310800	-5.818%	8,300	+86.615%
2026-04-27	0.350000	0.350000	0.330000	0.330000	-4.084%	16,000	+75.758%
2026-04-24	0.370000	0.370000	0.331500	0.344050	+1.700%	38,000	+68.580%
2026-04-23	0.396000	0.396000	0.338300	0.338300	-10.974%	63,900	+71.445%
2026-04-22	0.342600	0.398900	0.328000	0.380000	+15.256%	33,600	+52.632%
2026-04-21	0.345430	0.345430	0.329700	0.329700	-4.807%	10,300	+75.918%
2026-04-20	0.330600	0.358150	0.330000	0.346350	+3.791%	32,100	+67.461%
2026-04-17	0.355000	0.379900	0.333700	0.333700	-4.657%	60,000	+73.809%
2026-04-16	0.350000	0.350000	0.350000	0.350000	-0.653%	2,304	+65.714%
2026-04-15	0.350000	0.352300	0.350000	0.352300	+0.657%	6,000	+64.632%
2026-04-14	0.355000	0.360000	0.350000	0.350000	-2.153%	38,300	+65.714%
2026-04-13	0.399800	0.410000	0.357700	0.357700	-10.283%	8,000	+62.147%
2026-04-10	0.395000	0.411800	0.392400	0.398700	-1.067%	5,250	+45.473%
2026-04-09	0.414500	0.424930	0.403000	0.403000	+0.249%	44,458	+43.921%
2026-04-08	0.410340	0.427020	0.402000	0.402000	-3.092%	12,500	+44.279%
2026-04-07	0.409400	0.416250	0.400000	0.414825	+2.199%	32,800	+39.818%
2026-04-06	0.408600	0.422800	0.401100	0.405900	+0.173%	43,700	+42.892%
2026-04-02	0.419170	0.419170	0.405200	0.405200	-1.794%	11,400	+43.139%
2026-04-01	0.356000	0.423650	0.356000	0.412600	+25.376%	94,010	+40.572%
2026-03-31	0.338800	0.338800	0.329090	0.329090	-3.337%	11,000	+76.244%
2026-03-30	0.425000	0.425000	0.340450	0.340450	-12.705%	60,500	+70.363%
2026-03-27	0.384500	0.400000	0.377300	0.390000	+0.697%	9,000	+48.718%
2026-03-26	0.405255	0.405255	0.384700	0.387300	+0.441%	13,700	+49.755%
2026-03-25	0.401000	0.413470	0.385600	0.385600	-6.239%	34,700	+50.415%
2026-03-24	0.432700	0.432700	0.401000	0.411260	-4.911%	22,510	+41.030%
2026-03-23	0.430000	0.460500	0.417500	0.432500	+7.068%	39,000	+34.104%
2026-03-20	0.480000	0.480000	0.403950	0.403950	-12.318%	71,500	+43.582%
2026-03-19	0.493100	0.493100	0.442300	0.460700	-4.775%	34,134	+25.895%
2026-03-18	0.503350	0.503350	0.483800	0.483800	-2.968%	3,000	+19.884%
2026-03-17	0.511850	0.514850	0.491800	0.498600	-0.697%	16,010	+16.326%
2026-03-16	0.518900	0.524000	0.496275	0.502100	+0.925%	11,000	+15.515%
2026-03-13	0.540000	0.549600	0.497500	0.497500	-4.161%	12,500	+16.583%
2026-03-12	0.550000	0.550000	0.519100	0.519100	-0.355%	18,200	+11.732%
2026-03-11	0.540000	0.540000	0.520000	0.520950	-3.528%	43,200	+11.335%
2026-03-10	0.580265	0.580265	0.540000	0.540000	-3.726%	48,200	+7.407%
2026-03-09	0.576600	0.580000	0.560900	0.560900	-2.706%	22,200	+3.405%
2026-03-06	0.578300	0.591570	0.576500	0.576500	-0.225%	9,000	+0.607%
2026-03-05	0.578335	0.578335	0.577800	0.577800	-0.379%	9,000	+0.381%
2026-03-04	0.580000	0.580000	0.580000	0.580000	+0.870%	1,010	0.000%
2026-03-03	0.583000	0.583000	0.575000	0.575000	-2.819%	5,542	+0.870%
2026-03-02	0.611343	0.611940	0.591680	0.591680	+1.646%	24,000	-1.974%
2026-02-27	0.596300	0.600000	0.582100	0.582100	-4.574%	15,500	-0.361%
2026-02-26	0.612000	0.612000	0.579900	0.610000	-0.327%	17,500	-4.918%
2026-02-25	0.622300	0.632600	0.612000	0.612000	0.000%	37,301	-5.229%
2026-02-24	0.641000	0.641000	0.612000	0.612000	-0.504%	9,000	-5.229%
2026-02-23	0.649100	0.660050	0.615100	0.615100	-7.552%	19,099	-5.706%
2026-02-20	0.661500	0.673390	0.661500	0.665350	-5.302%	8,000	-12.828%
2026-02-19	0.641000	0.706100	0.641000	0.702600	+5.488%	42,700	-17.449%
2026-02-18	0.665800	0.689200	0.665800	0.666050	+3.662%	11,700	-12.919%
2026-02-17	0.705300	0.705300	0.607000	0.642520	-5.996%	64,176	-9.730%
2026-02-13	0.724200	0.724200	0.679000	0.683500	-2.718%	38,400	-15.143%
2026-02-12	0.725000	0.741450	0.692700	0.702600	+7.071%	43,700	-17.449%
2026-02-11	0.655000	0.671200	0.641450	0.656200	+0.465%	61,300	-11.612%
2026-02-10	0.520000	0.670000	0.520000	0.653160	+12.867%	213,733	-11.201%
2026-02-09	0.550000	0.600200	0.517805	0.578700	-1.246%	129,200	+0.225%
2026-02-06	0.564000	0.611100	0.564000	0.586000	+2.376%	15,400	-1.024%
2026-02-05	0.640100	0.640100	0.571600	0.572400	-11.938%	88,600	+1.328%
2026-02-04	0.819380	0.819380	0.638200	0.650000	-18.337%	45,800	-10.769%
2026-02-03	0.765000	0.799840	0.736600	0.795950	+6.839%	26,700	-27.131%
2026-02-02	0.765000	0.765000	0.745000	0.745000	-2.614%	1,500	-22.148%
2026-01-30	0.726200	0.770000	0.680000	0.765000	+7.746%	24,600	-24.183%
2026-01-29	0.701400	0.715000	0.701400	0.710000	-3.415%	12,510	-18.310%
2026-01-28	0.830000	0.830000	0.735100	0.735100	-10.583%	16,355	-21.099%
2026-01-27	0.857000	0.860000	0.822100	0.822100	-6.686%	30,300	-29.449%
2026-01-26	0.915700	0.915700	0.881000	0.881000	-3.314%	38,400	-34.166%
2026-01-23	0.927700	0.946320	0.911200	0.911200	-2.211%	43,900	-36.348%
2026-01-22	0.916000	0.934040	0.913100	0.931800	+3.991%	24,900	-37.755%
2026-01-21	0.949140	0.949140	0.850000	0.896040	-5.680%	53,634	-35.271%
2026-01-20	0.960100	0.979600	0.920100	0.950000	-4.079%	99,000	-38.947%
2026-01-16	0.990400	0.990400	0.990400	0.990400	+0.994%	3,500	-41.438%
2026-01-15	0.989100	0.989100	0.980650	0.980650	-0.870%	11,000	-40.856%
2026-01-14	0.993460	1.000000	0.989260	0.989260	+1.535%	7,300	-41.370%
2026-01-13	1.010000	1.010000	0.972500	0.974300	-2.120%	36,673	-40.470%
2026-01-12	0.924050	1.016500	0.910000	0.995400	+4.230%	32,900	-41.732%
2026-01-09	0.942000	0.955000	0.920000	0.955000	+2.161%	21,830	-39.267%
2026-01-08	0.929950	0.934840	0.917900	0.934800	+2.023%	10,288	-37.955%
2026-01-07	0.929500	0.935650	0.911000	0.916260	-0.601%	20,534	-36.699%
2026-01-06	0.932400	0.933440	0.908200	0.921800	+0.076%	13,210	-37.080%
2026-01-05	0.915275	0.927929	0.896200	0.921100	+2.587%	42,850	-37.032%
2026-01-02	0.898440	0.905540	0.882400	0.897870	+1.638%	21,100	-35.403%
2025-12-31	0.877000	0.903900	0.877000	0.883400	-1.544%	9,422	-34.345%
2025-12-30	0.889380	0.897250	0.889380	0.897250	-0.253%	3,700	-35.358%
2025-12-29	0.893500	0.911000	0.890500	0.899525	-0.053%	9,500	-35.522%
2025-12-26	0.880000	0.900000	0.880000	0.900000	-0.951%	1,100	-35.556%
2025-12-24	0.897000	0.908640	0.897000	0.908640	+2.440%	3,000	-36.168%
2025-12-22	0.910000	0.910000	0.887000	0.887000	+0.068%	24,800	-34.611%
2025-12-19	0.902200	0.921740	0.886000	0.886400	-2.492%	28,900	-34.567%
2025-12-18	0.940000	0.944000	0.905000	0.909050	-1.559%	68,400	-36.197%
2025-12-17	0.945000	0.945000	0.915700	0.923450	+2.663%	13,830	-37.192%
2025-12-16	0.897100	0.900000	0.880200	0.899500	+1.284%	54,870	-35.520%
2025-12-15	0.917100	0.927550	0.888100	0.888100	-3.109%	40,200	-34.692%
2025-12-12	0.910000	0.923400	0.910000	0.916600	+1.276%	14,500	-36.723%
2025-12-11	0.940000	0.940000	0.866300	0.905050	-0.445%	118,500	-35.915%
2025-12-10	0.935000	0.935000	0.909100	0.909100	-3.244%	6,000	-36.201%
2025-12-09	0.950000	0.952000	0.919500	0.939580	-0.055%	42,200	-38.270%
2025-12-08	0.964050	0.964050	0.920100	0.940100	+1.523%	60,942	-38.304%
2025-12-05	0.937000	0.966840	0.896000	0.926000	-0.413%	47,300	-37.365%
2025-12-04	0.868600	0.990000	0.850000	0.929840	+3.893%	113,200	-37.624%
2025-12-03	0.919400	0.920000	0.850300	0.895000	+2.169%	65,614	-35.196%
2025-12-02	0.766000	0.920000	0.760000	0.876000	+14.961%	58,500	-33.790%
2025-12-01	0.758000	0.770950	0.739400	0.762000	+2.313%	24,500	-23.885%
2025-11-28	0.758000	0.758484	0.728550	0.744770	+2.158%	49,600	-22.124%
2025-11-26	0.737890	0.746600	0.714100	0.729040	-1.614%	39,100	-20.443%
2025-11-25	0.728000	0.742400	0.710000	0.741000	-0.007%	41,037	-21.727%
2025-11-24	0.717900	0.746440	0.717100	0.741050	+1.500%	22,900	-21.733%
2025-11-21	0.741400	0.741400	0.714000	0.730100	+0.014%	24,200	-20.559%
2025-11-20	0.752000	0.752000	0.725000	0.730000	-1.431%	15,200	-20.548%
2025-11-19	0.745000	0.753010	0.695900	0.740600	+1.871%	74,350	-21.685%
2025-11-18	0.725200	0.746100	0.700500	0.727000	+0.525%	40,481	-20.220%
2025-11-17	0.752700	0.759200	0.702500	0.723200	-3.043%	21,200	-19.801%
2025-11-14	0.753500	0.767400	0.739000	0.745900	+2.968%	22,100	-22.242%
2025-11-13	0.766000	0.766000	0.724200	0.724400	-4.684%	34,500	-19.934%
2025-11-12	0.753200	0.760000	0.744700	0.760000	0.000%	14,300	-23.684%
2025-11-11	0.760000	0.760000	0.737000	0.760000	+1.333%	28,660	-23.684%
2025-11-10	0.758500	0.758500	0.743000	0.750000	+0.806%	7,600	-22.667%
2025-11-07	0.751900	0.756800	0.740800	0.744000	-1.051%	13,500	-22.043%
2025-11-06	0.743000	0.770000	0.738000	0.751900	+2.509%	160,100	-22.862%
2025-11-05	0.747875	0.750000	0.724300	0.733500	+1.848%	13,600	-20.927%
2025-11-04	0.756000	0.756000	0.710000	0.720194	-0.029%	16,580	-19.466%
2025-11-03	0.719600	0.800000	0.719600	0.720400	+1.737%	48,000	-19.489%
2025-10-31	0.700000	0.709625	0.687100	0.708100	+1.157%	14,222	-18.091%
2025-10-30	0.680000	0.704451	0.670000	0.700000	0.000%	38,200	-17.143%
2025-10-29	0.695550	0.700000	0.677200	0.700000	+1.146%	14,328	-17.143%
2025-10-28	0.700000	0.700000	0.669000	0.692070	-0.257%	40,800	-16.193%
2025-10-27	0.718100	0.718100	0.683375	0.693850	-0.154%	37,000	-16.408%
2025-10-24	0.701500	0.709500	0.672600	0.694920	+2.104%	66,000	-16.537%
2025-10-23	0.674200	0.701400	0.674200	0.680600	+2.934%	54,000	-14.781%
2025-10-22	0.650500	0.670000	0.650000	0.661200	+1.927%	13,800	-12.281%
2025-10-21	0.675900	0.675900	0.648700	0.648700	-3.034%	25,500	-10.590%
2025-10-20	0.670000	0.675000	0.657000	0.669000	-2.336%	29,000	-13.303%
2025-10-17	0.703000	0.708000	0.684050	0.685000	-1.510%	27,500	-15.328%
2025-10-16	0.690200	0.701500	0.678200	0.695500	+1.370%	42,800	-16.607%
2025-10-15	0.709720	0.709720	0.686100	0.686100	-3.773%	17,000	-15.464%
2025-10-14	0.777500	0.777500	0.680000	0.713000	-8.590%	88,700	-18.654%
2025-10-13	0.679000	0.790000	0.679000	0.780000	-0.637%	83,400	-25.641%
2025-10-10	0.816080	0.825000	0.783000	0.785000	+0.867%	27,800	-26.115%
2025-10-09	0.820000	0.859000	0.771700	0.778250	-8.506%	41,605	-25.474%
2025-10-08	0.848900	0.855160	0.830060	0.850600	-1.082%	71,701	-31.813%
2025-10-07	0.861550	0.865800	0.837067	0.859900	+0.280%	70,200	-32.550%
2025-10-06	0.850600	0.857500	0.850000	0.857500	-1.073%	38,600	-32.362%
2025-10-03	0.940000	0.940000	0.843000	0.866800	+2.193%	107,900	-33.087%
2025-10-02	0.856100	0.860000	0.840500	0.848200	-0.697%	26,300	-31.620%
2025-10-01	0.913700	0.921740	0.807279	0.854150	-7.600%	59,872	-32.096%
2025-09-30	0.930000	0.940000	0.910100	0.924400	-0.602%	107,690	-37.257%
2025-09-29	1.010000	1.010000	0.912000	0.930000	-7.371%	85,110	-37.634%
2025-09-26	0.993900	1.010000	0.962900	1.004000	-0.594%	20,900	-42.231%
2025-09-25	1.143000	1.143000	0.985250	1.010000	-11.092%	60,342	-42.574%
2025-09-24	1.154500	1.162000	1.136000	1.136000	-0.351%	17,350	-48.944%
2025-09-23	1.185000	1.185000	1.120000	1.140000	-2.564%	41,700	-49.123%
2025-09-22	1.203000	1.210000	1.170000	1.170000	-2.703%	36,800	-50.427%
2025-09-19	1.189000	1.209900	1.180000	1.202500	+1.050%	71,000	-51.767%
2025-09-18	1.202000	1.205000	1.190000	1.190000	+0.847%	20,100	-51.261%
2025-09-17	1.180100	1.210000	1.160000	1.180000	-0.840%	76,800	-50.847%
2025-09-16	1.180100	1.190000	1.170100	1.190000	+1.190%	13,700	-51.261%
2025-09-15	1.185000	1.185000	1.166000	1.176000	-1.176%	9,000	-50.680%
2025-09-12	1.197000	1.200000	1.180000	1.190000	-0.418%	21,700	-51.261%
2025-09-11	1.190100	1.210000	1.180000	1.195000	-0.417%	29,500	-51.464%
2025-09-10	1.202000	1.202000	1.190000	1.200000	+0.925%	10,000	-51.667%
2025-09-09	1.196000	1.199000	1.170100	1.189000	-0.917%	17,000	-51.220%
2025-09-08	1.206000	1.206000	1.190000	1.200000	+4.348%	14,200	-51.667%
2025-09-05	1.198000	1.198000	1.150000	1.150000	-2.211%	32,000	-49.565%
2025-09-04	1.235000	1.235000	1.170000	1.176000	-3.607%	31,410	-50.680%
2025-09-03	1.216000	1.220000	1.170000	1.220000	+0.826%	55,401	-52.459%
2025-09-02	1.220000	1.239000	1.190100	1.210000	-0.247%	38,300	-52.066%
2025-08-29	1.215000	1.220100	1.203000	1.213000	+1.083%	27,200	-52.185%
2025-08-28	1.220100	1.222000	1.200000	1.200000	-1.639%	40,213	-51.667%
2025-08-27	1.220000	1.222000	1.200000	1.220000	+2.512%	30,600	-52.459%
2025-08-26	1.187900	1.220000	1.180000	1.190100	+1.285%	47,593	-51.265%
2025-08-25	1.204000	1.209000	1.170000	1.175000	-2.083%	15,700	-50.638%
2025-08-22	1.190000	1.200000	1.190000	1.200000	+0.840%	3,600	-51.667%
2025-08-21	1.200100	1.206000	1.180000	1.190000	-0.924%	6,900	-51.261%
2025-08-20	1.220000	1.220000	1.201100	1.201100	+0.092%	2,300	-51.711%
2025-08-19	1.222000	1.225000	1.200000	1.200000	-0.990%	6,000	-51.667%
2025-08-18	1.212000	1.212000	1.212000	1.212000	+0.165%	2,025	-52.145%
2025-08-15	1.210100	1.210100	1.210000	1.210000	-1.626%	4,000	-52.066%
2025-08-14	1.250000	1.250000	1.140000	1.230000	-0.405%	103,850	-52.846%
2025-08-13	1.270000	1.270000	1.230100	1.235000	-1.992%	24,900	-53.036%
2025-08-12	1.250000	1.270000	1.240000	1.260100	-0.387%	24,900	-53.972%
2025-08-11	1.260000	1.266000	1.220000	1.265000	+1.688%	42,600	-54.150%
2025-08-08	1.260100	1.272000	1.230000	1.244000	-1.270%	64,600	-53.376%
2025-08-07	1.250000	1.260000	1.220000	1.260000	+2.439%	70,150	-53.968%
2025-08-06	1.250000	1.260000	1.230000	1.230000	-1.600%	31,094	-52.846%
2025-08-05	1.235000	1.250000	1.235000	1.250000	0.000%	14,250	-53.600%
2025-08-04	1.250000	1.250000	1.250000	1.250000	0.000%	2,500	-53.600%
2025-08-01	1.116000	1.250000	1.100000	1.250000	+2.291%	13,700	-53.600%
2025-07-31	1.218000	1.222000	1.200000	1.222000	+2.689%	7,600	-52.537%
2025-07-30	1.190100	1.208000	1.179000	1.190000	-2.459%	6,150	-51.261%
2025-07-29	1.229000	1.229000	1.200000	1.220000	0.000%	10,000	-52.459%
2025-07-28	1.220700	1.220700	1.190000	1.220000	+2.521%	14,619	-52.459%
2025-07-25	1.242000	1.242000	1.190000	1.190000	-2.936%	22,007	-51.261%
2025-07-24	1.265000	1.265000	1.226000	1.226000	-4.219%	22,700	-52.692%
2025-07-23	1.280000	1.280000	1.250100	1.280000	-0.389%	10,500	-54.688%
2025-07-22	1.250000	1.285000	1.230000	1.285000	+1.181%	69,725	-54.864%
2025-07-21	1.240000	1.280000	1.220000	1.270000	+0.794%	9,210	-54.331%
2025-07-18	1.265000	1.265000	1.240000	1.260000	0.000%	23,500	-53.968%
2025-07-17	1.250000	1.260000	1.240000	1.260000	+0.398%	20,200	-53.968%
2025-07-16	1.260000	1.260000	1.252500	1.255000	+0.400%	4,000	-53.785%
2025-07-15	1.255000	1.256000	1.220100	1.250000	0.000%	28,875	-53.600%
2025-07-14	1.266000	1.266000	1.250000	1.250000	-0.794%	15,200	-53.600%
2025-07-11	1.260000	1.270000	1.250000	1.260000	+1.613%	11,000	-53.968%
2025-07-10	1.252000	1.252000	1.220000	1.240000	-0.721%	7,100	-53.226%
2025-07-09	1.246000	1.252000	1.230000	1.249000	+1.545%	7,599	-53.563%
2025-07-08	1.250000	1.260000	1.220000	1.230000	-1.600%	21,521	-52.846%
2025-07-07	1.309900	1.310000	1.240000	1.250000	-3.846%	24,705	-53.600%
2025-07-03	1.300000	1.300000	1.300000	1.300000	+0.775%	1,000	-55.385%
2025-07-02	1.320000	1.320000	1.280000	1.290000	-3.008%	13,105	-55.039%
2025-07-01	1.325000	1.330000	1.325000	1.330000	+2.308%	7,000	-56.391%
2025-06-30	1.344000	1.344000	1.300000	1.300000	-4.412%	6,155	-55.385%
2025-06-27	1.385000	1.385000	1.350000	1.360000	-1.449%	14,100	-57.353%
2025-06-26	1.400000	1.415000	1.370000	1.380000	0.000%	17,300	-57.971%
2025-06-25	1.330000	1.400000	1.320000	1.380000	+6.154%	12,900	-57.971%
2025-06-24	1.245000	1.310000	1.240000	1.300000	+5.691%	39,470	-55.385%
2025-06-23	1.260000	1.260000	1.230000	1.230000	-2.389%	14,300	-52.846%
2025-06-20	1.270000	1.275000	1.250000	1.260100	-0.780%	11,000	-53.972%
2025-06-18	1.305000	1.305000	1.260000	1.270000	-2.308%	18,000	-54.331%
2025-06-17	1.320000	1.320000	1.300000	1.300000	-4.412%	5,800	-55.385%
2025-06-16	1.380000	1.385000	1.340000	1.360000	-0.730%	31,631	-57.353%
2025-06-13	1.375000	1.375000	1.330000	1.370000	+3.008%	34,200	-57.664%
2025-06-12	1.370000	1.370000	1.330000	1.330000	-2.206%	18,400	-56.391%
2025-06-11	1.325000	1.360000	1.320000	1.360000	0.000%	19,200	-57.353%
2025-06-10	1.380000	1.380000	1.360000	1.360000	-0.730%	7,800	-57.353%
2025-06-09	1.380000	1.380000	1.350000	1.370000	+1.481%	6,700	-57.664%
2025-06-06	1.340000	1.350000	1.340000	1.350000	+1.275%	4,100	-57.037%
2025-06-05	1.322000	1.350000	1.322000	1.333000	+0.985%	19,100	-56.489%
2025-06-03	1.310000	1.320000	1.310000	1.320000	+1.538%	2,800	-56.061%
2025-06-02	1.254000	1.300000	1.230000	1.300000	+0.580%	5,600	-55.385%
2025-05-30	1.292500	1.292500	1.292500	1.292500	-1.636%	500	-55.126%
2025-05-29	1.314000	1.314000	1.314000	1.314000	+0.305%	600	-55.860%
2025-05-28	1.280100	1.320000	1.280100	1.310000	+3.150%	7,950	-55.725%
2025-05-23	1.270000	1.270000	1.270000	1.270000	+2.419%	1,500	-54.331%
2025-05-22	1.230000	1.240000	1.230000	1.240000	+1.224%	1,300	-53.226%
2025-05-21	1.230000	1.230000	1.225000	1.225000	+2.083%	36,800	-52.653%
2025-05-20	1.220000	1.220000	1.200000	1.200000	-1.639%	1,000	-51.667%
2025-05-19	1.250000	1.250000	1.220000	1.220000	0.000%	2,000	-52.459%
2025-05-14	1.220000	1.220000	1.220000	1.220000	+0.826%	2,000	-52.459%
2025-05-12	1.210000	1.210000	1.206500	1.210000	-2.419%	11,000	-52.066%
2025-05-09	1.207000	1.240000	1.207000	1.240000	-1.899%	19,890	-53.226%
2025-05-02	1.260000	1.270000	1.260000	1.264000	+0.317%	18,300	-54.114%
2025-05-01	1.260000	1.260000	1.260000	1.260000	+5.000%	1,059	-53.968%
2025-04-30	1.240000	1.240000	1.200000	1.200000	-2.676%	4,600	-51.667%
2025-04-29	1.260000	1.260000	1.220000	1.233000	-2.143%	16,184	-52.960%
2025-04-28	1.250000	1.270000	1.219000	1.260000	-0.395%	28,400	-53.968%
2025-04-25	1.240000	1.265000	1.240000	1.265000	+2.016%	4,000	-54.150%
2025-04-24	1.250100	1.260000	1.240000	1.240000	0.000%	4,100	-53.226%
2025-04-23	1.230100	1.260000	1.230000	1.240000	-0.800%	3,500	-53.226%
2025-04-22	1.260000	1.260000	1.250000	1.250000	0.000%	1,900	-53.600%
2025-04-21	1.280100	1.280100	1.220000	1.250000	-1.575%	5,100	-53.600%
2025-04-17	1.300000	1.300000	1.270000	1.270000	-3.275%	4,400	-54.331%
2025-04-16	1.330000	1.330000	1.313000	1.313000	-4.161%	6,900	-55.826%
2025-04-15	1.340000	1.375000	1.340000	1.370000	+3.788%	3,100	-57.664%
2025-04-14	1.333500	1.333500	1.310100	1.320000	-2.222%	7,005	-56.061%
2025-04-11	1.345000	1.360000	1.345000	1.350000	+0.746%	3,800	-57.037%
2025-04-10	1.260000	1.359000	1.260000	1.340000	+4.688%	9,500	-56.716%
2025-04-09	1.200000	1.280000	1.200000	1.280000	+15.315%	23,652	-54.688%
2025-04-08	1.150000	1.150000	1.090000	1.110000	-6.723%	9,600	-47.748%
2025-04-04	1.250000	1.250000	1.170100	1.190000	-5.556%	6,500	-51.261%
2025-04-02	1.220000	1.260000	1.220000	1.260000	+8.621%	8,400	-53.968%
2025-04-01	1.220000	1.220000	1.160000	1.160000	-6.452%	7,000	-50.000%
2025-03-31	1.250000	1.253000	1.200000	1.240000	+3.333%	8,600	-53.226%
2025-03-28	1.265000	1.265000	1.180000	1.200000	-5.734%	8,100	-51.667%
2025-03-27	1.280000	1.280000	1.270100	1.273000	-0.547%	4,100	-54.438%
2025-03-26	1.290100	1.290100	1.270000	1.280000	-1.158%	3,100	-54.688%
2025-03-25	1.300000	1.300000	1.295000	1.295000	-0.346%	3,800	-55.212%
2025-03-24	1.296000	1.305000	1.280100	1.299500	+1.523%	4,600	-55.367%
2025-03-21	1.280000	1.280000	1.274000	1.280000	-0.775%	4,800	-54.688%
2025-03-20	1.293000	1.293000	1.290000	1.290000	-0.769%	1,600	-55.039%
2025-03-19	1.300000	1.300000	1.300000	1.300000	0.000%	1,200	-55.385%
2025-03-13	1.300000	1.300000	1.300000	1.300000	+0.775%	150	-55.385%
2025-03-12	1.210100	1.290000	1.210100	1.290000	+7.860%	1,500	-55.039%
2025-03-11	1.200000	1.220000	1.180000	1.196000	-0.333%	13,400	-51.505%
2025-03-10	1.280000	1.280000	1.200000	1.200000	-1.639%	5,000	-51.667%
2025-03-07	1.270000	1.270000	1.220000	1.220000	-6.154%	3,088	-52.459%
2025-03-06	1.300000	1.300000	1.300000	1.300000	+0.347%	1,000	-55.385%
2025-03-05	1.295500	1.295500	1.295500	1.295500	+3.640%	1,100	-55.230%
2025-03-04	1.280000	1.280000	1.250000	1.250000	-2.344%	2,200	-53.600%
2025-03-03	1.285000	1.285000	1.270100	1.280000	+1.587%	2,275	-54.688%
2025-02-28	1.280000	1.280000	1.260000	1.260000	-3.077%	2,300	-53.968%
2025-02-27	1.300000	1.300000	1.300000	1.300000	-2.256%	400	-55.385%
2025-02-26	1.330000	1.330000	1.330000	1.330000	0.000%	300	-56.391%
2025-02-24	1.340000	1.340000	1.330000	1.330000	-1.489%	1,500	-56.391%
2025-02-21	1.360000	1.360000	1.350100	1.350100	+0.230%	1,100	-57.040%
2025-02-20	1.330000	1.355500	1.330000	1.347000	+2.045%	26,000	-56.941%
2025-02-19	1.350000	1.350000	1.280000	1.320000	-2.467%	11,000	-56.061%
2025-02-18	1.320800	1.353394	1.310000	1.353394	+2.530%	5,100	-57.145%
2025-02-14	1.340000	1.340000	1.320000	1.320000	-0.752%	3,000	-56.061%
2025-02-13	1.330000	1.330000	1.330000	1.330000	+1.527%	200	-56.391%
2025-02-12	1.290000	1.310000	1.290000	1.310000	+1.158%	3,600	-55.725%
2025-02-11	1.300000	1.300000	1.280000	1.295000	+1.172%	3,400	-55.212%
2025-02-10	1.300000	1.300000	1.280000	1.280000	-3.030%	11,500	-54.688%
2025-02-07	1.325000	1.326500	1.310000	1.320000	-0.136%	1,600	-56.061%
2025-02-06	1.290935	1.321882	1.260000	1.321798	+3.265%	16,000	-56.120%
2025-02-05	1.270000	1.300000	1.250000	1.280000	+2.400%	11,200	-54.688%
2025-02-04	1.240000	1.300000	1.240000	1.250000	+0.241%	10,500	-53.600%
2025-02-03	1.245000	1.250100	1.240000	1.247000	-1.032%	9,301	-53.488%
2025-01-31	1.290100	1.290100	1.260000	1.260000	-3.077%	19,740	-53.968%
2025-01-30	1.270000	1.310000	1.270000	1.300000	0.000%	2,600	-55.385%
2025-01-29	1.230000	1.300000	1.210000	1.300000	+2.354%	24,600	-55.385%
2025-01-28	1.275000	1.280000	1.270000	1.270100	+0.008%	7,613	-54.334%
2025-01-27	1.310000	1.320000	1.270000	1.270000	-5.224%	11,300	-54.331%
2025-01-24	1.340000	1.340000	1.340000	1.340000	+0.752%	3,000	-56.716%
2025-01-23	1.310100	1.330000	1.310000	1.330000	+0.758%	1,500	-56.391%
2025-01-22	1.310100	1.320000	1.310100	1.320000	+1.538%	1,904	-56.061%
2025-01-21	1.300000	1.305000	1.270000	1.300000	-0.383%	11,053	-55.385%
2025-01-17	1.320000	1.320000	1.300000	1.305000	-1.880%	9,200	-55.556%
2025-01-16	1.330000	1.340100	1.310100	1.330000	+2.300%	7,700	-56.391%
2025-01-15	1.320000	1.330000	1.290100	1.300100	+0.008%	6,200	-55.388%
2025-01-14	1.330000	1.330000	1.300000	1.300000	-2.695%	10,700	-55.385%
2025-01-13	1.340000	1.340000	1.320100	1.336000	-0.299%	3,101	-56.587%
2025-01-10	1.340000	1.340000	1.320000	1.340000	+1.901%	6,581	-56.716%
2025-01-08	1.370000	1.370000	1.315000	1.315000	-1.866%	10,003	-55.894%
2025-01-07	1.340000	1.340000	1.320000	1.340000	+0.752%	4,700	-56.716%
2025-01-06	1.386000	1.390000	1.294000	1.330000	-3.623%	3,800	-56.391%
2025-01-03	1.360000	1.380000	1.340000	1.380000	+2.985%	13,900	-57.971%

.dark-mode .Bdsl6r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bdsl6r{ color: #333333; background-color: white; border: 2px solid #333333; }ACHFFARCH BIOPARTNERS INC ORDstock OTC

ACHFF
ARCH BIOPARTNERS INC ORD
stock OTC