Arch Biopartners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.500 | 3.500 | 3.360 | 3.490 | 3.490 | 7,900 |
| 2022-01-07 | 3.700 | 3.760 | 3.460 | 3.460 | 3.460 | 25,400 |
| 2022-01-06 | 3.330 | 3.600 | 3.330 | 3.600 | 3.600 | 23,500 |
| 2022-01-05 | 3.340 | 3.460 | 3.300 | 3.390 | 3.390 | 18,800 |
| 2022-01-04 | 3.420 | 3.430 | 3.230 | 3.320 | 3.320 | 41,500 |
| 2021-12-31 | 3.350 | 3.500 | 3.130 | 3.450 | 3.450 | 61,600 |
| 2021-12-30 | 3.930 | 3.930 | 3.350 | 3.350 | 3.350 | 105,800 |
| 2021-12-29 | 4.240 | 4.240 | 3.670 | 3.800 | 3.800 | 48,100 |
| 2021-12-24 | 3.750 | 4.000 | 3.730 | 4.000 | 4.000 | 15,600 |
| 2021-12-23 | 3.430 | 3.750 | 3.430 | 3.750 | 3.750 | 24,000 |
| 2021-12-22 | 3.460 | 3.460 | 3.280 | 3.420 | 3.420 | 17,000 |
| 2021-12-21 | 3.550 | 3.750 | 3.400 | 3.470 | 3.470 | 47,600 |
| 2021-12-20 | 3.880 | 3.880 | 3.250 | 3.500 | 3.500 | 55,600 |
| 2021-12-17 | 3.870 | 3.930 | 3.870 | 3.890 | 3.890 | 10,700 |
| 2021-12-16 | 4.070 | 4.080 | 3.840 | 3.900 | 3.900 | 22,100 |
| 2021-12-15 | 3.820 | 4.110 | 3.820 | 4.070 | 4.070 | 30,700 |
| 2021-12-14 | 4.170 | 4.170 | 3.780 | 3.900 | 3.900 | 49,500 |
| 2021-12-13 | 4.210 | 4.370 | 4.150 | 4.170 | 4.170 | 18,500 |
| 2021-12-10 | 4.170 | 4.260 | 4.100 | 4.200 | 4.200 | 21,800 |
| 2021-12-09 | 4.120 | 4.510 | 3.900 | 4.100 | 4.100 | 200,700 |
| 2021-12-08 | 4.500 | 4.500 | 3.840 | 3.900 | 3.900 | 152,400 |
| 2021-12-07 | 4.810 | 5.010 | 4.460 | 4.500 | 4.500 | 62,100 |
| 2021-12-06 | 5.050 | 5.050 | 4.700 | 4.850 | 4.850 | 41,100 |
| 2021-12-03 | 5.000 | 5.000 | 4.820 | 5.000 | 5.000 | 44,600 |
| 2021-12-02 | 4.900 | 5.000 | 4.500 | 5.000 | 5.000 | 102,600 |
| 2021-12-01 | 4.970 | 5.300 | 4.850 | 4.870 | 4.870 | 100,400 |
| 2021-11-30 | 4.780 | 4.780 | 4.660 | 4.690 | 4.690 | 30,800 |
| 2021-11-29 | 4.570 | 4.760 | 4.500 | 4.750 | 4.750 | 42,800 |
| 2021-11-26 | 4.550 | 4.650 | 4.460 | 4.540 | 4.540 | 40,400 |
| 2021-11-25 | 4.330 | 4.640 | 4.330 | 4.610 | 4.610 | 37,600 |
| 2021-11-24 | 4.390 | 4.550 | 4.250 | 4.350 | 4.350 | 99,100 |
| 2021-11-23 | 4.400 | 4.580 | 4.200 | 4.330 | 4.330 | 130,300 |
| 2021-11-22 | 4.300 | 4.440 | 4.230 | 4.440 | 4.440 | 41,600 |
| 2021-11-19 | 4.200 | 4.290 | 4.100 | 4.290 | 4.290 | 99,400 |
| 2021-11-18 | 4.180 | 4.200 | 4.100 | 4.200 | 4.200 | 95,300 |
| 2021-11-17 | 3.890 | 4.100 | 3.890 | 4.040 | 4.040 | 68,000 |
| 2021-11-16 | 3.780 | 3.890 | 3.710 | 3.890 | 3.890 | 65,600 |
| 2021-11-15 | 3.800 | 3.800 | 3.670 | 3.720 | 3.720 | 47,000 |
| 2021-11-12 | 3.620 | 3.690 | 3.570 | 3.600 | 3.600 | 57,800 |
| 2021-11-11 | 3.700 | 3.710 | 3.560 | 3.570 | 3.570 | 32,200 |
| 2021-11-10 | 3.660 | 3.750 | 3.600 | 3.660 | 3.660 | 53,900 |
| 2021-11-09 | 3.380 | 3.700 | 3.330 | 3.650 | 3.650 | 103,600 |
| 2021-11-08 | 3.240 | 3.370 | 3.240 | 3.360 | 3.360 | 57,700 |
| 2021-11-05 | 3.210 | 3.300 | 2.990 | 3.200 | 3.200 | 131,100 |
| 2021-11-04 | 3.260 | 3.270 | 3.050 | 3.180 | 3.180 | 56,700 |
| 2021-11-03 | 3.200 | 3.370 | 3.200 | 3.230 | 3.230 | 124,800 |
| 2021-11-02 | 2.900 | 3.130 | 2.860 | 3.130 | 3.130 | 71,800 |
| 2021-11-01 | 2.810 | 2.890 | 2.790 | 2.850 | 2.850 | 84,800 |
| 2021-10-29 | 2.780 | 2.940 | 2.760 | 2.830 | 2.830 | 56,700 |
| 2021-10-28 | 2.740 | 2.800 | 2.650 | 2.740 | 2.740 | 71,200 |
| 2021-10-27 | 2.790 | 2.790 | 2.620 | 2.730 | 2.730 | 42,300 |
| 2021-10-26 | 2.850 | 2.850 | 2.720 | 2.770 | 2.770 | 31,600 |
| 2021-10-25 | 2.560 | 2.880 | 2.560 | 2.830 | 2.830 | 28,300 |
| 2021-10-22 | 2.900 | 2.900 | 2.460 | 2.590 | 2.590 | 183,700 |
| 2021-10-21 | 2.880 | 2.950 | 2.800 | 2.840 | 2.840 | 44,900 |
| 2021-10-20 | 2.980 | 2.980 | 2.800 | 2.870 | 2.870 | 39,000 |
| 2021-10-19 | 2.750 | 2.930 | 2.570 | 2.860 | 2.860 | 186,000 |
| 2021-10-18 | 2.580 | 2.660 | 2.510 | 2.640 | 2.640 | 67,700 |
| 2021-10-15 | 2.580 | 2.680 | 2.350 | 2.550 | 2.550 | 147,900 |
| 2021-10-14 | 2.250 | 2.600 | 2.240 | 2.580 | 2.580 | 182,700 |
← NewerPage 21 of 21 · 1,260 trading days
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.