Arch Biopartners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.550	1.600	1.550	1.590	1.590	101,300
2023-09-11	1.560	1.590	1.480	1.550	1.550	61,600
2023-09-08	1.590	1.590	1.540	1.550	1.550	25,600
2023-09-07	1.610	1.620	1.540	1.570	1.570	22,400
2023-09-06	1.600	1.630	1.590	1.590	1.590	10,200
2023-09-05	1.630	1.640	1.580	1.590	1.590	16,000
2023-09-01	1.590	1.600	1.540	1.580	1.580	25,000
2023-08-31	1.620	1.660	1.550	1.650	1.650	43,200
2023-08-30	1.610	1.620	1.600	1.600	1.600	13,000
2023-08-29	1.640	1.640	1.600	1.600	1.600	13,500
2023-08-28	1.600	1.640	1.590	1.630	1.630	20,800
2023-08-25	1.670	1.670	1.560	1.590	1.590	40,100
2023-08-24	1.680	1.680	1.670	1.670	1.670	6,200
2023-08-23	1.710	1.710	1.670	1.670	1.670	12,300
2023-08-22	1.710	1.710	1.680	1.690	1.690	8,600
2023-08-21	1.820	1.820	1.690	1.700	1.700	25,400
2023-08-18	1.830	1.890	1.790	1.800	1.800	27,700
2023-08-17	1.940	1.940	1.800	1.800	1.800	37,500
2023-08-16	1.990	1.990	1.930	1.950	1.950	17,200
2023-08-15	2.020	2.020	1.980	1.990	1.990	18,700
2023-08-14	2.050	2.050	2.000	2.000	2.000	25,600
2023-08-11	2.060	2.060	2.050	2.050	2.050	17,200
2023-08-10	2.050	2.050	2.020	2.040	2.040	17,800
2023-08-09	2.120	2.120	2.060	2.070	2.070	13,800
2023-08-08	2.120	2.120	2.100	2.110	2.110	23,000
2023-08-04	2.150	2.150	2.120	2.120	2.120	7,400
2023-08-03	2.080	2.150	2.070	2.150	2.150	10,200
2023-08-02	2.080	2.080	2.060	2.060	2.060	11,600
2023-08-01	2.090	2.090	2.060	2.060	2.060	7,800
2023-07-31	2.110	2.120	2.060	2.070	2.070	24,800
2023-07-28	2.110	2.110	2.100	2.100	2.100	5,400
2023-07-27	2.120	2.120	2.100	2.100	2.100	6,400
2023-07-26	2.110	2.110	2.110	2.110	2.110	9,500
2023-07-25	2.110	2.110	2.090	2.090	2.090	11,500
2023-07-24	2.110	2.120	2.050	2.080	2.080	23,500
2023-07-21	2.120	2.120	2.100	2.120	2.120	11,500
2023-07-20	2.120	2.120	2.110	2.120	2.120	9,100
2023-07-19	2.100	2.130	2.100	2.120	2.120	5,800
2023-07-18	2.100	2.180	2.100	2.130	2.130	21,900
2023-07-17	2.080	2.100	2.080	2.100	2.100	6,700
2023-07-14	2.110	2.110	2.080	2.080	2.080	10,200
2023-07-13	2.100	2.110	2.060	2.110	2.110	18,600
2023-07-12	2.090	2.090	2.080	2.090	2.090	7,300
2023-07-11	2.080	2.090	2.080	2.090	2.090	4,200
2023-07-10	2.090	2.090	2.080	2.080	2.080	3,800
2023-07-07	2.100	2.110	2.060	2.080	2.080	11,800
2023-07-06	2.100	2.100	2.070	2.080	2.080	12,700
2023-07-05	2.050	2.140	1.980	2.090	2.090	58,100
2023-07-04	1.990	2.060	1.990	2.050	2.050	9,900
2023-06-30	2.040	2.050	1.970	1.990	1.990	70,900
2023-06-29	2.180	2.180	2.020	2.020	2.020	62,400
2023-06-28	2.300	2.300	2.180	2.180	2.180	38,900
2023-06-27	2.160	2.380	2.160	2.300	2.300	149,900
2023-06-26	1.990	2.160	1.970	2.140	2.140	77,100
2023-06-23	1.970	2.000	1.970	1.980	1.980	11,800
2023-06-22	1.980	2.000	1.970	1.980	1.980	21,500
2023-06-21	1.990	1.990	1.960	1.980	1.980	29,600
2023-06-20	2.000	2.000	1.960	1.990	1.990	14,100
2023-06-19	2.030	2.070	2.030	2.060	2.060	17,900
2023-06-16	1.990	1.990	1.970	1.980	1.980	59,300

← NewerPage 14 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.