Arch Biopartners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.790	2.880	2.770	2.840	2.840	15,800
2022-12-20	2.790	2.790	2.650	2.740	2.740	16,800
2022-12-19	2.860	2.860	2.800	2.800	2.800	25,400
2022-12-16	2.890	2.890	2.890	2.890	2.890	100
2022-12-15	2.850	2.890	2.830	2.890	2.890	2,800
2022-12-14	2.920	2.920	2.860	2.920	2.920	4,400
2022-12-13	2.900	2.940	2.900	2.930	2.930	2,500
2022-12-12	2.850	2.930	2.850	2.930	2.930	5,300
2022-12-09	2.900	2.920	2.850	2.920	2.920	20,100
2022-12-08	2.850	2.850	2.700	2.850	2.850	40,600
2022-12-07	2.760	2.930	2.760	2.840	2.840	25,200
2022-12-06	2.940	2.990	2.940	2.950	2.950	10,300
2022-12-05	2.910	2.910	2.860	2.880	2.880	1,400
2022-12-02	2.900	2.950	2.860	2.880	2.880	12,400
2022-12-01	2.960	2.960	2.860	2.920	2.920	2,100
2022-11-30	2.900	2.900	2.810	2.900	2.900	6,200
2022-11-29	2.870	2.960	2.870	2.950	2.950	9,000
2022-11-28	2.900	2.900	2.860	2.860	2.860	2,300
2022-11-25	2.900	2.900	2.900	2.900	2.900	800
2022-11-24	2.900	2.900	2.900	2.900	2.900	500
2022-11-23	2.960	2.960	2.850	2.900	2.900	16,100
2022-11-22	3.050	3.050	2.900	2.950	2.950	6,100
2022-11-21	3.000	3.000	3.000	3.000	3.000	2,500
2022-11-18	2.900	3.020	2.880	3.000	3.000	53,800
2022-11-17	2.900	2.900	2.860	2.880	2.880	4,600
2022-11-16	2.860	2.880	2.850	2.880	2.880	4,200
2022-11-15	3.100	3.100	2.900	2.900	2.900	30,700
2022-11-14	3.120	3.120	3.050	3.100	3.100	7,300
2022-11-11	3.120	3.130	3.050	3.130	3.130	8,200
2022-11-10	3.130	3.130	3.130	3.130	3.130	1,100
2022-11-09	3.100	3.100	3.100	3.100	3.100	1,000
2022-11-08	3.100	3.120	3.100	3.100	3.100	1,500
2022-11-07	3.200	3.200	3.020	3.100	3.100	12,500
2022-11-04	3.220	3.220	3.200	3.200	3.200	2,000
2022-11-03	3.200	3.200	3.200	3.200	3.200	2,100
2022-11-02	3.200	3.200	3.200	3.200	3.200	1,600
2022-11-01	3.250	3.250	3.160	3.200	3.200	18,300
2022-10-31	3.250	3.250	3.190	3.240	3.240	3,600
2022-10-28	3.250	3.250	3.250	3.250	3.250	3,400
2022-10-27	3.250	3.250	3.220	3.250	3.250	10,700
2022-10-26	3.220	3.250	3.220	3.250	3.250	6,600
2022-10-25	3.230	3.250	3.220	3.220	3.220	16,400
2022-10-24	3.220	3.250	3.200	3.210	3.210	8,100
2022-10-21	3.200	3.240	3.090	3.240	3.240	35,300
2022-10-20	3.180	3.320	3.170	3.200	3.200	47,400
2022-10-19	3.020	3.100	3.020	3.080	3.080	27,900
2022-10-18	3.020	3.030	3.010	3.010	3.010	7,300
2022-10-17	2.970	3.020	2.970	3.010	3.010	16,000
2022-10-14	2.930	2.970	2.920	2.920	2.920	9,000
2022-10-13	2.850	2.920	2.830	2.880	2.880	12,700
2022-10-12	2.900	2.900	2.850	2.850	2.850	5,200
2022-10-11	2.950	2.980	2.900	2.900	2.900	12,700
2022-10-07	2.910	2.920	2.860	2.920	2.920	5,300
2022-10-06	2.950	2.950	2.850	2.900	2.900	6,400
2022-10-05	2.980	2.980	2.960	2.970	2.970	1,900
2022-10-04	2.980	2.980	2.960	2.970	2.970	7,700
2022-10-03	3.000	3.000	2.960	2.990	2.990	2,600
2022-09-30	2.990	3.010	2.990	3.010	3.010	1,800
2022-09-29	2.990	3.010	2.990	3.000	3.000	11,900
2022-09-28	2.950	2.980	2.950	2.980	2.980	3,100

← NewerPage 17 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.