Arch Biopartners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.140	2.140	2.050	2.050	2.050	18,500
2023-03-20	2.120	2.140	2.100	2.130	2.130	38,700
2023-03-17	2.140	2.140	2.060	2.100	2.100	51,300
2023-03-16	2.060	2.160	2.010	2.140	2.140	36,000
2023-03-15	2.220	2.220	2.040	2.060	2.060	17,300
2023-03-14	2.250	2.250	2.200	2.210	2.210	5,400
2023-03-13	2.280	2.280	2.240	2.240	2.240	13,900
2023-03-10	2.260	2.290	2.260	2.290	2.290	18,300
2023-03-09	2.350	2.350	2.250	2.250	2.250	15,200
2023-03-08	2.370	2.380	2.360	2.370	2.370	2,600
2023-03-07	2.350	2.420	2.350	2.370	2.370	14,200
2023-03-06	2.580	2.580	2.400	2.400	2.400	80,500
2023-03-03	2.290	2.580	2.280	2.550	2.550	78,400
2023-03-02	2.160	2.300	2.160	2.270	2.270	35,000
2023-03-01	2.160	2.170	2.160	2.170	2.170	3,000
2023-02-28	2.180	2.180	2.150	2.150	2.150	2,700
2023-02-27	2.230	2.230	2.180	2.190	2.190	11,500
2023-02-24	2.200	2.250	2.200	2.200	2.200	8,600
2023-02-23	2.160	2.200	2.140	2.200	2.200	27,900
2023-02-22	2.270	2.270	2.080	2.160	2.160	40,800
2023-02-21	2.480	2.480	2.230	2.230	2.230	25,400
2023-02-17	2.520	2.520	2.460	2.480	2.480	14,600
2023-02-16	2.540	2.540	2.540	2.540	2.540	0
2023-02-15	2.540	2.540	2.540	2.540	2.540	1,000
2023-02-14	2.560	2.560	2.540	2.540	2.540	2,100
2023-02-13	2.630	2.630	2.560	2.560	2.560	3,800
2023-02-10	2.620	2.630	2.570	2.630	2.630	24,900
2023-02-09	2.590	2.630	2.590	2.630	2.630	53,100
2023-02-08	2.650	2.650	2.620	2.620	2.620	1,600
2023-02-07	2.660	2.660	2.630	2.650	2.650	9,400
2023-02-06	2.680	2.680	2.620	2.660	2.660	8,700
2023-02-03	2.730	2.730	2.680	2.690	2.690	5,200
2023-02-02	2.740	2.740	2.650	2.730	2.730	22,200
2023-02-01	2.760	2.760	2.740	2.740	2.740	5,200
2023-01-31	2.770	2.770	2.770	2.770	2.770	500
2023-01-30	2.750	2.770	2.750	2.750	2.750	1,500
2023-01-27	2.740	2.770	2.730	2.750	2.750	10,000
2023-01-26	2.620	2.710	2.550	2.710	2.710	24,800
2023-01-25	2.780	2.780	2.620	2.620	2.620	39,900
2023-01-24	2.800	2.800	2.780	2.780	2.780	6,500
2023-01-23	2.810	2.820	2.800	2.800	2.800	9,400
2023-01-20	2.860	2.870	2.820	2.820	2.820	19,000
2023-01-19	2.900	2.900	2.830	2.860	2.860	5,700
2023-01-18	2.950	2.980	2.850	2.860	2.860	18,900
2023-01-17	2.980	2.980	2.930	2.950	2.950	3,500
2023-01-16	3.030	3.030	2.950	2.980	2.980	4,600
2023-01-13	2.920	3.020	2.900	3.020	3.020	19,200
2023-01-12	2.850	2.920	2.850	2.920	2.920	14,100
2023-01-11	2.770	2.860	2.740	2.830	2.830	28,000
2023-01-10	2.770	2.790	2.750	2.770	2.770	10,500
2023-01-09	2.760	2.800	2.740	2.770	2.770	18,100
2023-01-06	2.730	2.760	2.730	2.760	2.760	34,600
2023-01-05	2.740	2.750	2.740	2.740	2.740	12,200
2023-01-04	2.760	2.810	2.710	2.740	2.740	14,300
2023-01-03	2.800	2.810	2.800	2.800	2.800	8,500
2022-12-30	2.750	2.810	2.750	2.810	2.810	18,500
2022-12-29	2.750	2.750	2.740	2.750	2.750	2,900
2022-12-28	2.740	2.750	2.700	2.700	2.700	12,700
2022-12-23	2.800	2.800	2.710	2.720	2.720	21,800
2022-12-22	2.820	2.820	2.810	2.810	2.810	1,500

← NewerPage 16 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.