S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Arch Biopartners Inc (ARCH)
Arch Biopartners Inc (ARCH) Historical

ARCH Arch Biopartners Inc

1.68

-0.07 (-4.00%)

May 07 2024 - Closed

Delayed by 15 minutes

ARCH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	1.75	-0.02	-1.13%	1.78	1.81	1.74	14,445
May 03 2024	1.77	0.01	0.57%	1.78	1.90	1.76	49,592
May 02 2024	1.76	0.01	0.57%	1.77	1.78	1.65	106,826
May 01 2024	1.75	-0.04	-2.23%	1.83	1.83	1.73	23,730
Apr 30 2024	1.79	-0.06	-3.24%	1.84	1.90	1.56	84,744
Apr 29 2024	1.85	-0.17	-8.42%	1.92	1.92	1.81	12,988
Apr 26 2024	2.02	0.00	0.00%	2.02	2.02	2.02	0
Apr 25 2024	2.02	-0.11	-5.16%	2.17	2.17	2.00	23,134
Apr 24 2024	2.13	-0.09	-4.05%	2.23	2.23	2.11	23,200
Apr 23 2024	2.22	-0.09	-3.90%	2.33	2.33	2.22	25,125
Apr 22 2024	2.31	-0.07	-2.94%	2.33	2.37	2.29	18,630
Apr 19 2024	2.38	0.00	0.00%	2.39	2.39	2.34	14,000
Apr 18 2024	2.38	0.00	0.00%	2.39	2.40	2.35	23,812
Apr 17 2024	2.38	0.03	1.28%	2.39	2.39	2.36	8,600
Apr 16 2024	2.35	-0.03	-1.26%	2.39	2.39	2.35	32,610
Apr 15 2024	2.38	0.01	0.42%	2.40	2.40	2.35	11,350
Apr 12 2024	2.37	0.00	0.00%	2.37	2.40	2.36	11,700
Apr 11 2024	2.37	0.01	0.42%	2.38	2.38	2.36	5,700
Apr 10 2024	2.36	-0.04	-1.67%	2.41	2.41	2.35	45,900
Apr 09 2024	2.40	0.03	1.27%	2.38	2.41	2.34	67,133
Apr 08 2024	2.37	0.00	0.00%	2.38	2.41	2.37	31,523
Apr 05 2024	2.37	0.00	0.00%	2.37	2.40	2.37	13,900
Apr 04 2024	2.37	-0.02	-0.84%	2.41	2.41	2.37	4,701
Apr 03 2024	2.39	0.00	0.00%	2.41	2.43	2.38	47,203
Apr 02 2024	2.39	0.09	3.91%	2.43	2.43	2.36	61,500
Apr 01 2024	2.30	0.06	2.68%	2.23	2.32	2.23	38,650
Mar 28 2024	2.24	0.04	1.82%	2.18	2.32	2.11	46,008
Mar 27 2024	2.20	-0.17	-7.17%	2.41	2.41	2.20	48,817
Mar 26 2024	2.37	-0.06	-2.47%	2.44	2.44	2.36	13,290
Mar 25 2024	2.43	-0.02	-0.82%	2.45	2.47	2.43	10,820
Mar 22 2024	2.45	-0.01	-0.41%	2.45	2.46	2.43	11,418
Mar 21 2024	2.46	0.03	1.23%	2.49	2.49	2.43	13,246
Mar 20 2024	2.43	-0.04	-1.62%	2.46	2.48	2.42	16,690
Mar 19 2024	2.47	-0.02	-0.80%	2.55	2.55	2.36	71,456
Mar 18 2024	2.49	0.29	13.18%	2.38	2.56	2.30	180,099
Mar 15 2024	2.20	0.20	10.00%	2.01	2.20	2.01	90,210
Mar 14 2024	2.00	0.11	5.82%	1.88	2.00	1.88	42,817
Mar 13 2024	1.89	0.15	8.62%	1.82	1.89	1.79	7,818
Mar 12 2024	1.74	-0.03	-1.69%	1.79	1.80	1.69	22,583
Mar 11 2024	1.77	0.02	1.14%	1.75	1.77	1.75	24,729
Mar 08 2024	1.75	0.02	1.16%	1.75	1.75	1.72	19,085
Mar 07 2024	1.73	0.17	10.90%	1.56	1.75	1.56	86,600
Mar 06 2024	1.56	0.00	0.00%	1.52	1.57	1.52	15,800
Mar 05 2024	1.56	0.01	0.65%	1.56	1.56	1.54	8,700
Mar 04 2024	1.55	0.03	1.97%	1.54	1.55	1.52	12,975
Mar 01 2024	1.52	0.03	2.01%	1.51	1.53	1.50	4,045
Feb 29 2024	1.49	0.01	0.68%	1.50	1.53	1.46	40,898
Feb 28 2024	1.48	-0.12	-7.50%	1.60	1.60	1.48	31,100
Feb 27 2024	1.60	0.06	3.90%	1.59	1.69	1.55	70,200
Feb 26 2024	1.54	0.02	1.32%	1.53	1.54	1.52	3,764
Feb 23 2024	1.52	0.03	2.01%	1.49	1.52	1.49	15,000
Feb 22 2024	1.49	0.04	2.76%	1.47	1.51	1.41	51,000
Feb 21 2024	1.45	0.01	0.69%	1.46	1.47	1.43	15,500
Feb 20 2024	1.44	0.02	1.41%	1.38	1.44	1.38	16,650
Feb 16 2024	1.42	0.02	1.43%	1.42	1.42	1.39	13,900
Feb 15 2024	1.40	0.02	1.45%	1.38	1.41	1.38	12,600
Feb 14 2024	1.38	-0.02	-1.43%	1.41	1.41	1.37	7,300
Feb 13 2024	1.40	-0.02	-1.41%	1.44	1.44	1.40	5,800
Feb 12 2024	1.42	-0.01	-0.70%	1.46	1.47	1.42	11,747
Feb 09 2024	1.43	-0.02	-1.38%	1.47	1.47	1.43	8,300
Feb 08 2024	1.45	0.05	3.57%	1.42	1.47	1.38	50,500
Feb 07 2024	1.40	0.01	0.72%	1.42	1.42	1.37	14,800

Arch Biopartners

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions