Arch Biopartners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 2.010 | 2.010 | 1.970 | 2.000 | 2.000 | 2,300 |
| 2024-11-18 | 2.020 | 2.030 | 2.010 | 2.010 | 2.010 | 5,000 |
| 2024-11-15 | 1.980 | 2.020 | 1.980 | 2.010 | 2.010 | 2,300 |
| 2024-11-14 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 17,700 |
| 2024-11-13 | 2.010 | 2.010 | 1.950 | 2.000 | 2.000 | 6,200 |
| 2024-11-12 | 2.020 | 2.030 | 2.000 | 2.010 | 2.010 | 2,200 |
| 2024-11-11 | 2.040 | 2.100 | 2.000 | 2.000 | 2.000 | 46,200 |
| 2024-11-08 | 1.980 | 2.060 | 1.930 | 2.050 | 2.050 | 63,100 |
| 2024-11-07 | 1.980 | 1.980 | 1.940 | 1.970 | 1.970 | 11,900 |
| 2024-11-06 | 1.990 | 1.990 | 1.970 | 1.980 | 1.980 | 40,500 |
| 2024-11-05 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 6,600 |
| 2024-11-04 | 1.950 | 2.020 | 1.950 | 2.000 | 2.000 | 52,000 |
| 2024-11-01 | 1.950 | 1.960 | 1.870 | 1.950 | 1.950 | 10,400 |
| 2024-10-31 | 1.970 | 1.970 | 1.840 | 1.860 | 1.860 | 7,300 |
| 2024-10-30 | 1.970 | 1.970 | 1.870 | 1.930 | 1.930 | 6,600 |
| 2024-10-29 | 2.010 | 2.010 | 1.930 | 1.960 | 1.960 | 5,000 |
| 2024-10-28 | 2.050 | 2.050 | 1.920 | 1.950 | 1.950 | 21,000 |
| 2024-10-25 | 2.060 | 2.070 | 2.000 | 2.000 | 2.000 | 39,800 |
| 2024-10-24 | 2.080 | 2.090 | 2.030 | 2.060 | 2.060 | 41,500 |
| 2024-10-23 | 2.000 | 2.020 | 1.960 | 1.990 | 1.990 | 22,900 |
| 2024-10-22 | 2.040 | 2.040 | 1.950 | 1.970 | 1.970 | 9,800 |
| 2024-10-21 | 2.140 | 2.140 | 2.040 | 2.040 | 2.040 | 7,200 |
| 2024-10-18 | 2.000 | 2.200 | 1.980 | 2.140 | 2.140 | 25,800 |
| 2024-10-17 | 1.880 | 2.000 | 1.880 | 2.000 | 2.000 | 17,900 |
| 2024-10-16 | 1.920 | 1.920 | 1.860 | 1.880 | 1.880 | 7,000 |
| 2024-10-15 | 1.870 | 1.900 | 1.830 | 1.880 | 1.880 | 16,300 |
| 2024-10-11 | 1.870 | 1.880 | 1.800 | 1.870 | 1.870 | 20,200 |
| 2024-10-10 | 1.910 | 1.910 | 1.840 | 1.850 | 1.850 | 5,500 |
| 2024-10-09 | 1.920 | 1.920 | 1.790 | 1.860 | 1.860 | 11,000 |
| 2024-10-08 | 1.910 | 1.910 | 1.840 | 1.890 | 1.890 | 10,200 |
| 2024-10-07 | 1.850 | 2.000 | 1.850 | 1.900 | 1.900 | 11,300 |
| 2024-10-04 | 1.850 | 1.900 | 1.850 | 1.860 | 1.860 | 2,300 |
| 2024-10-03 | 1.800 | 1.830 | 1.790 | 1.830 | 1.830 | 4,300 |
| 2024-10-02 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 4,000 |
| 2024-10-01 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 2,900 |
| 2024-09-30 | 1.800 | 1.800 | 1.700 | 1.770 | 1.770 | 11,300 |
| 2024-09-27 | 1.820 | 1.820 | 1.770 | 1.810 | 1.810 | 14,600 |
| 2024-09-26 | 1.710 | 1.750 | 1.700 | 1.750 | 1.750 | 6,700 |
| 2024-09-25 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 20,400 |
| 2024-09-24 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 2,100 |
| 2024-09-23 | 1.660 | 1.690 | 1.620 | 1.650 | 1.650 | 13,300 |
| 2024-09-20 | 1.660 | 1.660 | 1.560 | 1.640 | 1.640 | 3,800 |
| 2024-09-19 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 11,000 |
| 2024-09-18 | 1.660 | 1.660 | 1.610 | 1.660 | 1.660 | 3,700 |
| 2024-09-17 | 1.590 | 1.640 | 1.540 | 1.640 | 1.640 | 22,200 |
| 2024-09-16 | 1.590 | 1.590 | 1.450 | 1.540 | 1.540 | 16,400 |
| 2024-09-13 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 5,900 |
| 2024-09-12 | 1.510 | 1.590 | 1.510 | 1.580 | 1.580 | 23,300 |
| 2024-09-11 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 2,100 |
| 2024-09-10 | 1.500 | 1.510 | 1.400 | 1.510 | 1.510 | 37,800 |
| 2024-09-09 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 2,400 |
| 2024-09-06 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 2,900 |
| 2024-09-05 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 2,300 |
| 2024-09-04 | 1.420 | 1.460 | 1.390 | 1.450 | 1.450 | 27,000 |
| 2024-09-03 | 1.440 | 1.450 | 1.390 | 1.410 | 1.410 | 32,000 |
| 2024-08-30 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 1,100 |
| 2024-08-29 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 1,600 |
| 2024-08-28 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 1,400 |
| 2024-08-27 | 1.480 | 1.480 | 1.400 | 1.410 | 1.410 | 6,300 |
| 2024-08-26 | 1.480 | 1.480 | 1.360 | 1.460 | 1.460 | 16,400 |
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.