Arch Biopartners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 11,800 |
| 2024-08-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 600 |
| 2024-08-21 | 1.490 | 1.490 | 1.430 | 1.470 | 1.470 | 7,400 |
| 2024-08-20 | 1.480 | 1.510 | 1.460 | 1.460 | 1.460 | 23,400 |
| 2024-08-19 | 1.490 | 1.490 | 1.420 | 1.470 | 1.470 | 28,000 |
| 2024-08-16 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 3,200 |
| 2024-08-15 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 2,000 |
| 2024-08-14 | 1.480 | 1.510 | 1.470 | 1.470 | 1.470 | 10,000 |
| 2024-08-13 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 5,500 |
| 2024-08-12 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 7,500 |
| 2024-08-09 | 1.530 | 1.540 | 1.465 | 1.500 | 1.500 | 7,900 |
| 2024-08-08 | 1.540 | 1.550 | 1.430 | 1.480 | 1.480 | 19,000 |
| 2024-08-07 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 4,000 |
| 2024-08-06 | 1.540 | 1.570 | 1.490 | 1.510 | 1.510 | 14,300 |
| 2024-08-02 | 1.530 | 1.580 | 1.510 | 1.550 | 1.550 | 24,600 |
| 2024-08-01 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 5,000 |
| 2024-07-31 | 1.570 | 1.570 | 1.430 | 1.490 | 1.490 | 38,500 |
| 2024-07-30 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 17,600 |
| 2024-07-29 | 1.580 | 1.590 | 1.530 | 1.560 | 1.560 | 9,500 |
| 2024-07-26 | 1.490 | 1.590 | 1.450 | 1.590 | 1.590 | 43,500 |
| 2024-07-25 | 1.500 | 1.500 | 1.440 | 1.490 | 1.490 | 15,500 |
| 2024-07-24 | 1.520 | 1.520 | 1.450 | 1.510 | 1.510 | 39,000 |
| 2024-07-23 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 13,400 |
| 2024-07-22 | 1.590 | 1.590 | 1.490 | 1.500 | 1.500 | 13,900 |
| 2024-07-19 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 10,500 |
| 2024-07-18 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 63,300 |
| 2024-07-17 | 1.610 | 1.610 | 1.560 | 1.600 | 1.600 | 8,200 |
| 2024-07-16 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 1,700 |
| 2024-07-15 | 1.610 | 1.650 | 1.600 | 1.625 | 1.625 | 4,200 |
| 2024-07-12 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 2,600 |
| 2024-07-11 | 1.700 | 1.700 | 1.620 | 1.635 | 1.635 | 34,900 |
| 2024-07-10 | 1.670 | 1.700 | 1.660 | 1.660 | 1.660 | 10,500 |
| 2024-07-09 | 1.670 | 1.670 | 1.620 | 1.650 | 1.650 | 13,800 |
| 2024-07-08 | 1.680 | 1.700 | 1.650 | 1.650 | 1.650 | 10,800 |
| 2024-07-05 | 1.700 | 1.700 | 1.650 | 1.680 | 1.680 | 36,000 |
| 2024-07-04 | 1.690 | 1.700 | 1.690 | 1.690 | 1.690 | 2,600 |
| 2024-07-03 | 1.680 | 1.700 | 1.650 | 1.660 | 1.660 | 11,300 |
| 2024-07-02 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 6,900 |
| 2024-06-28 | 1.700 | 1.700 | 1.640 | 1.680 | 1.680 | 6,100 |
| 2024-06-27 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 11,300 |
| 2024-06-26 | 1.660 | 1.660 | 1.610 | 1.650 | 1.650 | 13,900 |
| 2024-06-25 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 4,000 |
| 2024-06-24 | 1.660 | 1.700 | 1.610 | 1.620 | 1.620 | 24,000 |
| 2024-06-21 | 1.730 | 1.730 | 1.600 | 1.650 | 1.650 | 107,200 |
| 2024-06-20 | 1.710 | 1.730 | 1.680 | 1.720 | 1.720 | 12,800 |
| 2024-06-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10,600 |
| 2024-06-18 | 1.700 | 1.700 | 1.660 | 1.680 | 1.680 | 7,300 |
| 2024-06-17 | 1.720 | 1.720 | 1.650 | 1.660 | 1.660 | 26,500 |
| 2024-06-14 | 1.720 | 1.730 | 1.650 | 1.690 | 1.690 | 57,900 |
| 2024-06-13 | 1.730 | 1.730 | 1.690 | 1.710 | 1.710 | 41,900 |
| 2024-06-12 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 21,000 |
| 2024-06-11 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 42,400 |
| 2024-06-10 | 1.750 | 1.790 | 1.720 | 1.750 | 1.750 | 33,800 |
| 2024-06-07 | 1.670 | 1.750 | 1.670 | 1.750 | 1.750 | 27,100 |
| 2024-06-06 | 1.700 | 1.700 | 1.620 | 1.670 | 1.670 | 6,700 |
| 2024-06-05 | 1.690 | 1.690 | 1.670 | 1.680 | 1.680 | 3,800 |
| 2024-06-04 | 1.670 | 1.670 | 1.630 | 1.670 | 1.670 | 5,800 |
| 2024-06-03 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 3,500 |
| 2024-05-31 | 1.700 | 1.700 | 1.630 | 1.670 | 1.670 | 9,800 |
| 2024-05-30 | 1.690 | 1.710 | 1.620 | 1.690 | 1.690 | 37,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.