Arch Biopartners Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.670	1.680	1.640	1.680	1.680	3,300
2024-05-28	1.690	1.700	1.640	1.680	1.680	12,100
2024-05-27	1.690	1.690	1.680	1.680	1.680	1,000
2024-05-24	1.670	1.690	1.670	1.690	1.690	700
2024-05-23	1.710	1.710	1.660	1.680	1.680	4,200
2024-05-22	1.700	1.705	1.690	1.700	1.700	7,000
2024-05-21	1.710	1.710	1.650	1.680	1.680	31,800
2024-05-17	1.690	1.700	1.680	1.700	1.700	11,500
2024-05-16	1.750	1.750	1.620	1.690	1.690	21,900
2024-05-15	1.740	1.740	1.670	1.730	1.730	13,600
2024-05-14	1.740	1.750	1.730	1.730	1.730	1,900
2024-05-13	1.730	1.750	1.710	1.710	1.710	3,400
2024-05-10	1.700	1.740	1.700	1.710	1.710	1,300
2024-05-09	1.700	1.700	1.700	1.700	1.700	900
2024-05-08	1.700	1.700	1.680	1.700	1.700	6,800
2024-05-07	1.770	1.770	1.680	1.680	1.680	16,400
2024-05-06	1.780	1.810	1.740	1.750	1.750	14,400
2024-05-03	1.780	1.900	1.760	1.770	1.770	49,600
2024-05-02	1.770	1.780	1.650	1.760	1.760	106,800
2024-05-01	1.830	1.830	1.730	1.750	1.750	23,700
2024-04-30	1.840	1.900	1.560	1.790	1.790	84,700
2024-04-29	1.920	1.920	1.810	1.850	1.850	13,000
2024-04-26	2.060	2.060	1.900	1.900	1.900	21,800
2024-04-25	2.170	2.170	2.000	2.020	2.020	23,100
2024-04-24	2.230	2.230	2.110	2.130	2.130	23,200
2024-04-23	2.330	2.330	2.220	2.220	2.220	25,100
2024-04-22	2.330	2.370	2.290	2.310	2.310	18,600
2024-04-19	2.390	2.390	2.340	2.380	2.380	14,000
2024-04-18	2.390	2.400	2.350	2.380	2.380	23,800
2024-04-17	2.390	2.390	2.360	2.380	2.380	8,600
2024-04-16	2.390	2.390	2.350	2.350	2.350	32,600
2024-04-15	2.400	2.400	2.350	2.380	2.380	11,400
2024-04-12	2.370	2.400	2.360	2.370	2.370	11,700
2024-04-11	2.380	2.380	2.360	2.370	2.370	5,700
2024-04-10	2.410	2.410	2.350	2.360	2.360	45,900
2024-04-09	2.380	2.410	2.340	2.400	2.400	67,100
2024-04-08	2.380	2.410	2.370	2.370	2.370	31,500
2024-04-05	2.370	2.400	2.370	2.370	2.370	13,900
2024-04-04	2.410	2.410	2.370	2.370	2.370	4,700
2024-04-03	2.410	2.435	2.380	2.390	2.390	47,200
2024-04-02	2.430	2.430	2.360	2.390	2.390	61,500
2024-04-01	2.230	2.320	2.230	2.300	2.300	38,700
2024-03-28	2.180	2.330	2.110	2.240	2.240	46,000
2024-03-27	2.410	2.410	2.200	2.200	2.200	48,800
2024-03-26	2.440	2.440	2.360	2.370	2.370	13,300
2024-03-25	2.450	2.470	2.430	2.430	2.430	10,800
2024-03-22	2.450	2.460	2.430	2.450	2.450	11,400
2024-03-21	2.490	2.490	2.430	2.460	2.460	13,200
2024-03-20	2.460	2.480	2.420	2.430	2.430	16,700
2024-03-19	2.550	2.550	2.360	2.470	2.470	71,500
2024-03-18	2.380	2.560	2.300	2.490	2.490	180,100
2024-03-15	2.010	2.200	2.010	2.200	2.200	90,200
2024-03-14	1.880	2.000	1.880	2.000	2.000	42,800
2024-03-13	1.820	1.890	1.790	1.890	1.890	7,800
2024-03-12	1.790	1.800	1.690	1.740	1.740	22,600
2024-03-11	1.750	1.770	1.750	1.770	1.770	24,700
2024-03-08	1.750	1.750	1.720	1.750	1.750	19,100
2024-03-07	1.560	1.750	1.555	1.730	1.730	86,600
2024-03-06	1.520	1.570	1.520	1.560	1.560	15,800
2024-03-05	1.560	1.560	1.540	1.560	1.560	8,700

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.