Arch Biopartners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.560	1.560	1.540	1.560	1.560	8,700
2024-03-04	1.540	1.550	1.520	1.550	1.550	13,000
2024-03-01	1.510	1.530	1.500	1.520	1.520	4,000
2024-02-29	1.500	1.530	1.460	1.490	1.490	40,900
2024-02-28	1.600	1.600	1.480	1.480	1.480	31,100
2024-02-27	1.590	1.690	1.550	1.600	1.600	70,200
2024-02-26	1.530	1.540	1.520	1.540	1.540	3,800
2024-02-23	1.490	1.520	1.490	1.520	1.520	15,000
2024-02-22	1.470	1.510	1.410	1.490	1.490	51,000
2024-02-21	1.460	1.470	1.430	1.450	1.450	15,500
2024-02-20	1.380	1.440	1.380	1.440	1.440	16,700
2024-02-16	1.420	1.420	1.390	1.420	1.420	13,900
2024-02-15	1.380	1.410	1.380	1.400	1.400	12,600
2024-02-14	1.410	1.410	1.370	1.380	1.380	7,300
2024-02-13	1.440	1.440	1.400	1.400	1.400	5,800
2024-02-12	1.460	1.470	1.420	1.420	1.420	11,700
2024-02-09	1.470	1.470	1.430	1.430	1.430	8,300
2024-02-08	1.420	1.470	1.380	1.450	1.450	50,500
2024-02-07	1.420	1.420	1.370	1.400	1.400	14,800
2024-02-06	1.440	1.440	1.380	1.390	1.390	22,700
2024-02-05	1.400	1.420	1.390	1.390	1.390	9,600
2024-02-02	1.460	1.460	1.370	1.400	1.400	23,400
2024-02-01	1.460	1.460	1.440	1.440	1.440	3,900
2024-01-31	1.500	1.500	1.460	1.460	1.460	3,800
2024-01-30	1.560	1.560	1.490	1.500	1.500	24,600
2024-01-29	1.580	1.580	1.550	1.560	1.560	8,800
2024-01-26	1.600	1.600	1.560	1.570	1.570	9,200
2024-01-25	1.540	1.590	1.540	1.580	1.580	44,700
2024-01-24	1.530	1.550	1.510	1.530	1.530	11,000
2024-01-23	1.520	1.520	1.480	1.500	1.500	11,800
2024-01-22	1.470	1.520	1.470	1.520	1.520	11,000
2024-01-19	1.540	1.540	1.500	1.500	1.500	13,300
2024-01-18	1.530	1.550	1.530	1.530	1.530	8,800
2024-01-17	1.540	1.540	1.480	1.520	1.520	17,400
2024-01-16	1.520	1.540	1.520	1.530	1.530	7,900
2024-01-15	1.510	1.510	1.460	1.500	1.500	17,900
2024-01-12	1.510	1.510	1.470	1.490	1.490	12,400
2024-01-11	1.440	1.510	1.440	1.490	1.490	14,800
2024-01-10	1.410	1.440	1.400	1.440	1.440	54,700
2024-01-09	1.440	1.440	1.370	1.380	1.380	19,000
2024-01-08	1.450	1.450	1.390	1.430	1.430	19,200
2024-01-05	1.460	1.460	1.440	1.440	1.440	5,800
2024-01-04	1.460	1.460	1.440	1.450	1.450	13,500
2024-01-03	1.490	1.490	1.450	1.450	1.450	7,100
2024-01-02	1.470	1.500	1.450	1.450	1.450	25,100
2023-12-29	1.450	1.480	1.450	1.480	1.480	2,000
2023-12-28	1.470	1.470	1.430	1.430	1.430	8,900
2023-12-27	1.470	1.480	1.410	1.450	1.450	16,200
2023-12-22	1.500	1.500	1.450	1.450	1.450	9,200
2023-12-21	1.400	1.500	1.310	1.500	1.500	42,300
2023-12-20	1.480	1.480	1.390	1.400	1.400	20,900
2023-12-19	1.480	1.490	1.450	1.450	1.450	12,300
2023-12-18	1.470	1.510	1.450	1.470	1.470	50,100
2023-12-15	1.480	1.480	1.430	1.450	1.450	43,600
2023-12-14	1.500	1.500	1.430	1.450	1.450	29,900
2023-12-13	1.500	1.510	1.430	1.440	1.440	29,100
2023-12-12	1.480	1.510	1.460	1.500	1.500	24,900
2023-12-11	1.360	1.450	1.360	1.450	1.450	27,300
2023-12-08	1.450	1.450	1.400	1.410	1.410	14,200
2023-12-07	1.500	1.510	1.430	1.430	1.430	22,900

← NewerPage 12 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.