Arch Biopartners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.470	0.470	0.445	0.455	0.455	13,900
2026-04-27	0.500	0.500	0.440	0.440	0.440	65,200
2026-04-24	0.500	0.510	0.465	0.475	0.475	28,600
2026-04-23	0.530	0.530	0.470	0.480	0.480	92,800
2026-04-22	0.465	0.550	0.455	0.540	0.540	285,800
2026-04-21	0.470	0.475	0.460	0.460	0.460	33,800
2026-04-20	0.470	0.485	0.455	0.465	0.465	46,100
2026-04-17	0.480	0.495	0.460	0.460	0.460	99,200
2026-04-16	0.490	0.490	0.475	0.485	0.485	36,700
2026-04-15	0.490	0.490	0.475	0.475	0.475	25,900
2026-04-14	0.500	0.530	0.470	0.490	0.490	300,500
2026-04-13	0.560	0.570	0.490	0.490	0.490	39,700
2026-04-10	0.580	0.580	0.550	0.560	0.560	14,000
2026-04-09	0.590	0.590	0.560	0.570	0.570	44,600
2026-04-08	0.590	0.590	0.580	0.590	0.590	36,600
2026-04-07	0.590	0.590	0.560	0.590	0.590	41,200
2026-04-06	0.600	0.600	0.570	0.580	0.580	24,400
2026-04-02	0.600	0.600	0.570	0.600	0.600	23,700
2026-04-01	0.500	0.600	0.490	0.590	0.590	170,800
2026-03-31	0.470	0.495	0.455	0.495	0.495	45,300
2026-03-30	0.590	0.600	0.485	0.485	0.485	211,000
2026-03-27	0.550	0.550	0.530	0.550	0.550	9,900
2026-03-26	0.550	0.560	0.550	0.550	0.550	33,700
2026-03-25	0.560	0.570	0.540	0.550	0.550	75,800
2026-03-24	0.590	0.590	0.560	0.570	0.570	33,100
2026-03-23	0.610	0.620	0.570	0.600	0.600	43,800
2026-03-20	0.670	0.670	0.570	0.570	0.570	73,800
2026-03-19	0.690	0.690	0.620	0.650	0.650	61,700
2026-03-18	0.690	0.690	0.670	0.680	0.680	55,100
2026-03-17	0.700	0.710	0.680	0.700	0.700	31,100
2026-03-16	0.710	0.720	0.690	0.700	0.700	21,500
2026-03-13	0.740	0.750	0.690	0.710	0.710	35,700
2026-03-12	0.740	0.750	0.710	0.730	0.730	28,000
2026-03-11	0.760	0.760	0.710	0.730	0.730	41,800
2026-03-10	0.790	0.800	0.740	0.760	0.760	69,162
2026-03-09	0.800	0.800	0.770	0.770	0.770	35,846
2026-03-06	0.800	0.800	0.780	0.800	0.800	20,500
2026-03-05	0.820	0.820	0.800	0.800	0.800	10,900
2026-03-04	0.810	0.830	0.780	0.790	0.790	14,300
2026-03-03	0.830	0.830	0.750	0.810	0.810	45,900
2026-03-02	0.830	0.830	0.830	0.830	0.830	2,400
2026-02-27	0.830	0.840	0.790	0.840	0.840	37,600
2026-02-26	0.840	0.840	0.800	0.840	0.840	38,700
2026-02-25	0.890	0.890	0.810	0.820	0.820	45,500
2026-02-24	0.870	0.880	0.840	0.850	0.850	17,900
2026-02-23	0.900	0.900	0.850	0.870	0.870	47,700
2026-02-20	0.940	0.940	0.880	0.920	0.920	99,100
2026-02-19	0.920	0.960	0.870	0.960	0.960	50,500
2026-02-18	0.960	0.960	0.910	0.930	0.930	25,500
2026-02-17	0.980	0.980	0.860	0.900	0.900	79,000
2026-02-13	0.990	0.990	0.930	0.950	0.950	42,900
2026-02-12	1.030	1.030	0.940	0.970	0.970	56,800
2026-02-11	0.920	0.930	0.870	0.930	0.930	88,200
2026-02-10	0.770	0.890	0.700	0.890	0.890	1,370,900
2026-02-09	0.800	0.820	0.670	0.790	0.790	530,900
2026-02-06	0.870	0.870	0.780	0.780	0.780	125,100
2026-02-05	0.900	0.900	0.770	0.810	0.810	211,900
2026-02-04	1.140	1.140	0.870	0.910	0.910	248,800
2026-02-03	1.060	1.150	1.030	1.150	1.150	16,200
2026-02-02	1.000	1.050	1.000	1.010	1.010	34,100

← NewerPage 3 of 21 · 1,255 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.