Arch Biopartners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.710	1.710	1.690	1.690	1.690	5,600
2025-05-12	1.730	1.730	1.630	1.700	1.700	30,800
2025-05-09	1.690	1.740	1.650	1.720	1.720	20,200
2025-05-08	1.670	1.700	1.640	1.700	1.700	9,400
2025-05-07	1.750	1.750	1.690	1.690	1.690	5,100
2025-05-06	1.730	1.730	1.680	1.710	1.710	4,100
2025-05-05	1.740	1.740	1.620	1.660	1.660	15,400
2025-05-02	1.740	1.750	1.680	1.730	1.730	31,700
2025-05-01	1.690	1.740	1.690	1.740	1.740	61,800
2025-04-30	1.740	1.740	1.660	1.690	1.690	49,100
2025-04-29	1.740	1.740	1.690	1.710	1.710	7,100
2025-04-28	1.740	1.760	1.670	1.745	1.745	22,600
2025-04-25	1.740	1.750	1.730	1.750	1.750	19,000
2025-04-24	1.740	1.750	1.730	1.740	1.740	6,200
2025-04-23	1.740	1.750	1.710	1.750	1.750	43,900
2025-04-22	1.750	1.750	1.720	1.740	1.740	6,100
2025-04-21	1.780	1.800	1.700	1.740	1.740	39,400
2025-04-17	1.900	1.910	1.760	1.800	1.800	13,100
2025-04-16	1.900	1.900	1.810	1.810	1.810	3,100
2025-04-15	1.910	1.910	1.820	1.840	1.840	11,900
2025-04-14	1.890	1.900	1.820	1.860	1.860	4,900
2025-04-11	1.870	1.900	1.870	1.890	1.890	5,700
2025-04-10	1.860	1.910	1.730	1.880	1.880	11,600
2025-04-09	1.640	1.870	1.640	1.870	1.870	34,600
2025-04-08	1.640	1.650	1.570	1.620	1.620	27,600
2025-04-07	1.270	1.650	1.270	1.560	1.560	38,100
2025-04-04	1.790	1.790	1.670	1.690	1.690	4,100
2025-04-03	1.800	1.800	1.750	1.780	1.780	500
2025-04-02	1.750	1.820	1.730	1.820	1.820	21,000
2025-04-01	1.800	1.800	1.650	1.700	1.700	15,600
2025-03-31	1.830	1.830	1.680	1.760	1.760	7,800
2025-03-28	1.830	1.830	1.700	1.750	1.750	8,500
2025-03-27	1.850	1.850	1.820	1.820	1.820	2,100
2025-03-26	1.850	1.850	1.810	1.830	1.830	5,900
2025-03-25	1.860	1.860	1.850	1.850	1.850	400
2025-03-24	1.830	1.860	1.830	1.860	1.860	4,200
2025-03-21	1.850	1.860	1.840	1.850	1.850	16,900
2025-03-20	1.870	1.870	1.850	1.860	1.860	1,100
2025-03-19	1.870	1.880	1.850	1.860	1.860	3,500
2025-03-18	1.870	1.870	1.820	1.870	1.870	2,800
2025-03-17	1.870	1.870	1.860	1.860	1.860	500
2025-03-14	1.860	1.870	1.820	1.870	1.870	3,400
2025-03-13	1.870	1.880	1.870	1.880	1.880	2,500
2025-03-12	1.790	1.870	1.750	1.870	1.870	5,300
2025-03-11	1.770	1.780	1.700	1.760	1.760	4,800
2025-03-10	1.850	1.850	1.730	1.740	1.740	8,900
2025-03-07	1.840	1.870	1.760	1.780	1.780	17,600
2025-03-06	1.870	1.870	1.820	1.840	1.840	1,500
2025-03-05	1.880	1.880	1.840	1.840	1.840	2,900
2025-03-04	1.880	1.880	1.810	1.820	1.820	2,600
2025-03-03	1.860	1.860	1.830	1.850	1.850	2,800
2025-02-28	1.860	1.870	1.770	1.870	1.870	18,400
2025-02-27	1.850	1.900	1.850	1.870	1.870	7,300
2025-02-26	1.930	1.930	1.840	1.890	1.890	6,100
2025-02-25	1.910	1.930	1.890	1.910	1.910	3,000
2025-02-24	1.930	1.930	1.880	1.880	1.880	3,800
2025-02-21	1.940	1.940	1.900	1.900	1.900	2,200
2025-02-20	1.890	1.920	1.860	1.920	1.920	8,600
2025-02-19	1.940	1.940	1.830	1.880	1.880	10,100
2025-02-18	1.890	1.940	1.850	1.920	1.920	31,700

← NewerPage 7 of 21 · 1,259 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.