Arch Biopartners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.970	2.020	1.970	2.000	2.000	73,500
2023-06-14	1.930	1.950	1.900	1.950	1.950	27,800
2023-06-13	1.880	1.920	1.830	1.920	1.920	118,800
2023-06-12	1.860	1.890	1.860	1.880	1.880	14,100
2023-06-09	1.890	1.890	1.870	1.880	1.880	4,600
2023-06-08	1.870	1.900	1.870	1.890	1.890	7,300
2023-06-07	1.910	1.910	1.860	1.870	1.870	58,400
2023-06-06	1.900	1.910	1.870	1.870	1.870	16,500
2023-06-05	1.870	1.950	1.870	1.890	1.890	31,000
2023-06-02	1.900	1.900	1.860	1.870	1.870	12,600
2023-06-01	1.860	1.900	1.840	1.900	1.900	15,100
2023-05-31	1.860	1.880	1.820	1.880	1.880	22,800
2023-05-30	1.900	1.900	1.860	1.860	1.860	6,200
2023-05-29	1.910	1.910	1.900	1.900	1.900	6,700
2023-05-26	1.990	1.990	1.850	1.870	1.870	33,400
2023-05-25	1.980	2.000	1.960	1.980	1.980	50,300
2023-05-24	1.930	1.980	1.930	1.980	1.980	17,800
2023-05-23	1.990	2.000	1.910	1.915	1.915	43,900
2023-05-19	1.970	1.990	1.970	1.990	1.990	8,000
2023-05-18	1.980	2.030	1.970	1.970	1.970	26,700
2023-05-17	2.000	2.000	1.960	1.980	1.980	16,900
2023-05-16	2.000	2.000	1.970	1.970	1.970	18,500
2023-05-15	2.020	2.020	1.990	1.990	1.990	16,700
2023-05-12	1.990	2.000	1.980	1.980	1.980	18,000
2023-05-11	2.030	2.030	1.970	1.970	1.970	44,900
2023-05-10	2.080	2.090	2.000	2.000	2.000	37,300
2023-05-09	2.090	2.090	2.060	2.070	2.070	26,100
2023-05-08	2.110	2.120	2.040	2.080	2.080	65,500
2023-05-05	2.060	2.110	2.050	2.110	2.110	24,900
2023-05-04	2.020	2.060	2.000	2.060	2.060	174,700
2023-05-03	2.050	2.050	1.980	2.000	2.000	73,500
2023-05-02	2.070	2.080	1.990	2.040	2.040	45,300
2023-05-01	2.080	2.100	2.020	2.070	2.070	32,200
2023-04-28	2.100	2.100	2.010	2.070	2.070	41,600
2023-04-27	2.100	2.100	2.070	2.080	2.080	27,200
2023-04-26	2.120	2.120	2.080	2.080	2.080	19,500
2023-04-25	2.100	2.100	2.090	2.100	2.100	9,800
2023-04-24	2.120	2.120	2.100	2.100	2.100	7,600
2023-04-21	2.150	2.150	2.090	2.110	2.110	11,000
2023-04-20	2.110	2.130	2.110	2.120	2.120	19,000
2023-04-19	2.150	2.150	2.110	2.110	2.110	32,700
2023-04-18	2.160	2.160	2.120	2.150	2.150	23,000
2023-04-17	2.150	2.150	2.140	2.150	2.150	6,500
2023-04-14	2.150	2.150	2.140	2.150	2.150	23,700
2023-04-13	2.140	2.160	2.120	2.140	2.140	529,600
2023-04-12	2.160	2.160	2.130	2.160	2.160	11,900
2023-04-11	2.170	2.170	2.150	2.150	2.150	19,800
2023-04-10	2.160	2.180	2.160	2.160	2.160	32,700
2023-04-06	2.200	2.200	2.130	2.150	2.150	68,200
2023-04-05	2.260	2.260	2.160	2.190	2.190	19,300
2023-04-04	2.260	2.260	2.210	2.250	2.250	9,200
2023-04-03	2.260	2.260	2.220	2.250	2.250	18,400
2023-03-31	2.270	2.290	2.270	2.270	2.270	11,000
2023-03-30	2.190	2.260	2.180	2.260	2.260	32,600
2023-03-29	2.180	2.190	2.180	2.190	2.190	4,000
2023-03-28	2.180	2.180	2.170	2.180	2.180	1,300
2023-03-27	2.180	2.190	2.160	2.160	2.160	5,900
2023-03-24	2.150	2.180	2.150	2.180	2.180	1,900
2023-03-23	2.140	2.160	2.130	2.140	2.140	10,400
2023-03-22	2.070	2.170	2.070	2.110	2.110	23,800

← NewerPage 15 of 21 · 1,260 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.