Arch Biopartners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 2.820 | 3.030 | 2.820 | 3.000 | 3.000 | 17,900 |
| 2022-06-29 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 2,100 |
| 2022-06-28 | 2.770 | 2.850 | 2.770 | 2.850 | 2.850 | 6,700 |
| 2022-06-27 | 2.810 | 2.820 | 2.780 | 2.800 | 2.800 | 4,500 |
| 2022-06-24 | 2.840 | 2.840 | 2.800 | 2.800 | 2.800 | 1,700 |
| 2022-06-23 | 2.900 | 2.900 | 2.720 | 2.750 | 2.750 | 10,900 |
| 2022-06-22 | 2.870 | 2.880 | 2.810 | 2.860 | 2.860 | 16,700 |
| 2022-06-21 | 2.960 | 2.980 | 2.960 | 2.960 | 2.960 | 2,600 |
| 2022-06-20 | 2.930 | 2.950 | 2.930 | 2.950 | 2.950 | 7,300 |
| 2022-06-17 | 2.910 | 2.920 | 2.900 | 2.920 | 2.920 | 2,600 |
| 2022-06-16 | 3.000 | 3.000 | 2.910 | 2.930 | 2.930 | 4,200 |
| 2022-06-15 | 2.920 | 3.010 | 2.900 | 3.000 | 3.000 | 8,900 |
| 2022-06-14 | 3.000 | 3.000 | 2.910 | 2.960 | 2.960 | 2,600 |
| 2022-06-13 | 2.990 | 3.020 | 2.950 | 3.020 | 3.020 | 4,000 |
| 2022-06-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2022-06-09 | 3.060 | 3.070 | 2.960 | 2.980 | 2.980 | 7,600 |
| 2022-06-08 | 2.990 | 3.070 | 2.990 | 3.070 | 3.070 | 43,600 |
| 2022-06-07 | 2.950 | 3.000 | 2.940 | 3.000 | 3.000 | 6,500 |
| 2022-06-06 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 1,100 |
| 2022-06-03 | 2.950 | 2.950 | 2.940 | 2.950 | 2.950 | 2,000 |
| 2022-06-02 | 2.900 | 3.000 | 2.880 | 2.950 | 2.950 | 20,500 |
| 2022-06-01 | 2.920 | 2.940 | 2.900 | 2.900 | 2.900 | 8,100 |
| 2022-05-31 | 3.040 | 3.040 | 2.830 | 2.880 | 2.880 | 17,200 |
| 2022-05-30 | 3.070 | 3.070 | 3.000 | 3.050 | 3.050 | 12,000 |
| 2022-05-27 | 3.060 | 3.150 | 3.010 | 3.060 | 3.060 | 23,600 |
| 2022-05-26 | 3.060 | 3.100 | 3.000 | 3.060 | 3.060 | 13,500 |
| 2022-05-25 | 3.030 | 3.110 | 3.000 | 3.040 | 3.040 | 15,600 |
| 2022-05-24 | 3.130 | 3.130 | 2.960 | 3.050 | 3.050 | 21,300 |
| 2022-05-20 | 3.130 | 3.130 | 3.030 | 3.130 | 3.130 | 7,300 |
| 2022-05-19 | 3.150 | 3.150 | 2.810 | 3.120 | 3.120 | 69,200 |
| 2022-05-18 | 3.310 | 3.310 | 3.210 | 3.210 | 3.210 | 7,400 |
| 2022-05-17 | 3.450 | 3.460 | 3.350 | 3.350 | 3.350 | 20,500 |
| 2022-05-16 | 3.630 | 3.630 | 3.450 | 3.500 | 3.500 | 10,700 |
| 2022-05-13 | 3.500 | 3.650 | 3.500 | 3.610 | 3.610 | 4,900 |
| 2022-05-12 | 3.700 | 3.730 | 3.580 | 3.600 | 3.600 | 3,700 |
| 2022-05-11 | 3.780 | 3.800 | 3.610 | 3.650 | 3.650 | 8,500 |
| 2022-05-10 | 3.850 | 3.850 | 3.730 | 3.800 | 3.800 | 5,300 |
| 2022-05-09 | 3.850 | 3.860 | 3.760 | 3.860 | 3.860 | 3,100 |
| 2022-05-06 | 3.980 | 3.980 | 3.900 | 3.950 | 3.950 | 13,500 |
| 2022-05-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 900 |
| 2022-05-04 | 3.870 | 3.950 | 3.870 | 3.940 | 3.940 | 10,000 |
| 2022-05-03 | 3.920 | 3.920 | 3.850 | 3.870 | 3.870 | 3,700 |
| 2022-05-02 | 3.990 | 3.990 | 3.950 | 3.950 | 3.950 | 1,100 |
| 2022-04-29 | 3.900 | 3.960 | 3.900 | 3.940 | 3.940 | 2,200 |
| 2022-04-28 | 4.090 | 4.090 | 3.900 | 3.920 | 3.920 | 5,900 |
| 2022-04-27 | 4.010 | 4.020 | 4.000 | 4.000 | 4.000 | 3,300 |
| 2022-04-26 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 2,100 |
| 2022-04-25 | 4.000 | 4.050 | 4.000 | 4.010 | 4.010 | 20,300 |
| 2022-04-22 | 4.050 | 4.050 | 3.960 | 4.010 | 4.010 | 7,700 |
| 2022-04-21 | 4.230 | 4.230 | 4.060 | 4.060 | 4.060 | 25,000 |
| 2022-04-20 | 4.200 | 4.200 | 4.150 | 4.200 | 4.200 | 13,400 |
| 2022-04-19 | 4.140 | 4.200 | 4.140 | 4.180 | 4.180 | 19,300 |
| 2022-04-18 | 4.070 | 4.150 | 4.020 | 4.150 | 4.150 | 9,100 |
| 2022-04-14 | 4.040 | 4.110 | 4.040 | 4.080 | 4.080 | 8,800 |
| 2022-04-13 | 4.120 | 4.120 | 4.000 | 4.040 | 4.040 | 19,100 |
| 2022-04-12 | 4.080 | 4.080 | 3.990 | 4.000 | 4.000 | 21,200 |
| 2022-04-11 | 4.090 | 4.090 | 4.030 | 4.070 | 4.070 | 4,700 |
| 2022-04-08 | 4.110 | 4.110 | 4.100 | 4.100 | 4.100 | 1,400 |
| 2022-04-07 | 4.110 | 4.150 | 4.050 | 4.100 | 4.100 | 35,700 |
| 2022-04-06 | 4.130 | 4.130 | 4.030 | 4.030 | 4.030 | 6,400 |
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.