Arch Biopartners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4.160 | 4.160 | 4.110 | 4.150 | 4.150 | 4,500 |
| 2022-04-04 | 4.180 | 4.180 | 4.000 | 4.150 | 4.150 | 28,600 |
| 2022-04-01 | 4.250 | 4.250 | 4.160 | 4.180 | 4.180 | 27,300 |
| 2022-03-31 | 4.140 | 4.240 | 4.100 | 4.240 | 4.240 | 19,400 |
| 2022-03-30 | 4.170 | 4.180 | 4.060 | 4.180 | 4.180 | 29,200 |
| 2022-03-29 | 4.140 | 4.180 | 4.040 | 4.100 | 4.100 | 21,300 |
| 2022-03-28 | 4.060 | 4.200 | 3.920 | 4.040 | 4.040 | 55,900 |
| 2022-03-25 | 3.860 | 4.040 | 3.750 | 4.040 | 4.040 | 33,900 |
| 2022-03-24 | 3.800 | 3.850 | 3.700 | 3.750 | 3.750 | 9,600 |
| 2022-03-23 | 3.790 | 3.850 | 3.750 | 3.850 | 3.850 | 5,100 |
| 2022-03-22 | 3.670 | 3.820 | 3.650 | 3.750 | 3.750 | 10,300 |
| 2022-03-21 | 3.570 | 3.750 | 3.570 | 3.750 | 3.750 | 16,800 |
| 2022-03-18 | 3.580 | 3.610 | 3.520 | 3.600 | 3.600 | 10,300 |
| 2022-03-17 | 3.550 | 3.600 | 3.480 | 3.550 | 3.550 | 24,800 |
| 2022-03-16 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 9,900 |
| 2022-03-15 | 3.380 | 3.550 | 3.340 | 3.550 | 3.550 | 39,200 |
| 2022-03-14 | 3.360 | 3.410 | 3.330 | 3.410 | 3.410 | 8,400 |
| 2022-03-11 | 3.350 | 3.370 | 3.330 | 3.360 | 3.360 | 5,700 |
| 2022-03-10 | 3.390 | 3.400 | 3.360 | 3.360 | 3.360 | 6,600 |
| 2022-03-09 | 3.360 | 3.390 | 3.290 | 3.340 | 3.340 | 6,800 |
| 2022-03-08 | 3.250 | 3.420 | 3.230 | 3.410 | 3.410 | 23,100 |
| 2022-03-07 | 3.310 | 3.350 | 3.250 | 3.250 | 3.250 | 8,300 |
| 2022-03-04 | 3.270 | 3.300 | 3.150 | 3.290 | 3.290 | 22,200 |
| 2022-03-03 | 3.260 | 3.320 | 3.200 | 3.280 | 3.280 | 30,100 |
| 2022-03-02 | 3.300 | 3.390 | 3.300 | 3.300 | 3.300 | 17,400 |
| 2022-03-01 | 3.380 | 3.380 | 3.250 | 3.300 | 3.300 | 13,400 |
| 2022-02-28 | 3.350 | 3.390 | 3.300 | 3.390 | 3.390 | 20,700 |
| 2022-02-25 | 3.410 | 3.410 | 3.350 | 3.350 | 3.350 | 5,200 |
| 2022-02-24 | 3.400 | 3.440 | 3.250 | 3.440 | 3.440 | 23,600 |
| 2022-02-23 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 11,000 |
| 2022-02-22 | 3.600 | 3.600 | 3.510 | 3.570 | 3.570 | 8,900 |
| 2022-02-18 | 3.760 | 3.760 | 3.530 | 3.640 | 3.640 | 30,200 |
| 2022-02-17 | 3.660 | 3.680 | 3.610 | 3.670 | 3.670 | 4,800 |
| 2022-02-16 | 3.700 | 3.700 | 3.610 | 3.670 | 3.670 | 6,500 |
| 2022-02-15 | 3.650 | 3.800 | 3.640 | 3.650 | 3.650 | 8,700 |
| 2022-02-14 | 3.740 | 3.740 | 3.610 | 3.610 | 3.610 | 7,100 |
| 2022-02-11 | 3.650 | 3.700 | 3.630 | 3.700 | 3.700 | 13,100 |
| 2022-02-10 | 3.770 | 3.770 | 3.540 | 3.660 | 3.660 | 46,000 |
| 2022-02-09 | 3.760 | 3.760 | 3.500 | 3.700 | 3.700 | 37,600 |
| 2022-02-08 | 3.910 | 3.910 | 3.660 | 3.780 | 3.780 | 19,900 |
| 2022-02-07 | 3.700 | 4.000 | 3.700 | 3.880 | 3.880 | 34,400 |
| 2022-02-04 | 3.560 | 3.640 | 3.560 | 3.630 | 3.630 | 7,200 |
| 2022-02-03 | 3.600 | 3.650 | 3.560 | 3.560 | 3.560 | 17,100 |
| 2022-02-02 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 24,300 |
| 2022-02-01 | 3.300 | 3.330 | 3.250 | 3.290 | 3.290 | 15,900 |
| 2022-01-31 | 3.210 | 3.350 | 3.210 | 3.300 | 3.300 | 15,800 |
| 2022-01-28 | 3.390 | 3.390 | 3.260 | 3.300 | 3.300 | 18,800 |
| 2022-01-27 | 3.450 | 3.480 | 3.250 | 3.370 | 3.370 | 17,100 |
| 2022-01-26 | 3.510 | 3.510 | 3.400 | 3.410 | 3.410 | 13,900 |
| 2022-01-25 | 3.450 | 3.550 | 3.400 | 3.480 | 3.480 | 13,100 |
| 2022-01-24 | 3.450 | 3.450 | 3.200 | 3.430 | 3.430 | 29,800 |
| 2022-01-21 | 3.520 | 3.580 | 3.480 | 3.480 | 3.480 | 22,200 |
| 2022-01-20 | 3.510 | 3.560 | 3.430 | 3.540 | 3.540 | 39,500 |
| 2022-01-19 | 3.550 | 3.560 | 3.460 | 3.530 | 3.530 | 15,500 |
| 2022-01-18 | 3.520 | 3.620 | 3.390 | 3.560 | 3.560 | 21,400 |
| 2022-01-17 | 3.600 | 3.650 | 3.510 | 3.550 | 3.550 | 8,200 |
| 2022-01-14 | 3.670 | 3.730 | 3.500 | 3.650 | 3.650 | 31,100 |
| 2022-01-13 | 3.600 | 3.650 | 3.540 | 3.600 | 3.600 | 45,500 |
| 2022-01-12 | 3.550 | 3.700 | 3.540 | 3.570 | 3.570 | 30,000 |
| 2022-01-11 | 3.430 | 3.510 | 3.400 | 3.440 | 3.440 | 28,700 |
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.