Arch Biopartners Inc (TSV: ARCH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.390	1.400	1.350	1.400	29,302	+0.02(+1.45%)
May 28, 2020	1.350	1.380	1.330	1.380	20,550	+0.03(+2.22%)
May 27, 2020	1.330	1.360	1.300	1.350	79,004	+0.02(+1.50%)
May 26, 2020	1.350	1.350	1.320	1.330	40,326	-0.02(-1.48%)
May 25, 2020	1.360	1.360	1.340	1.350	17,188	-0.01(-0.74%)
May 22, 2020	1.390	1.390	1.330	1.360	11,200	-0.03(-2.16%)
May 21, 2020	1.340	1.410	1.340	1.390	39,927	+0.05(+3.73%)
May 20, 2020	1.370	1.490	1.310	1.340	50,877	-0.02(-1.47%)
May 19, 2020	1.400	1.400	1.340	1.360	42,863	-0.02(-1.45%)
May 15, 2020		1.380	1.380	1.380	0	+0.08(+6.15%)
May 14, 2020	1.280	1.320	1.220	1.300	86,533	+0.04(+3.17%)
May 13, 2020	1.380	1.400	1.180	1.260	135,066	-0.11(-8.03%)
May 12, 2020	1.400	1.420	1.340	1.370	84,029	+0.01(+0.74%)
May 11, 2020	1.480	1.480	1.340	1.360	103,454	-0.09(-6.21%)
May 08, 2020	1.500	1.500	1.420	1.450	401,301	+0.12(+9.02%)
May 07, 2020	1.420	1.420	1.280	1.330	113,209	-0.09(-6.34%)
May 06, 2020	1.390	1.420	1.310	1.420	106,149	+0.07(+5.19%)
May 05, 2020	1.450	1.450	1.340	1.350	49,166	-0.05(-3.57%)
May 04, 2020	1.370	1.520	1.340	1.400	217,995	+0.07(+5.26%)
May 01, 2020	1.300	1.350	1.300	1.330	40,981	+0.04(+3.10%)
Apr 30, 2020	1.290	1.310	1.240	1.290	54,369	+0.01(+0.78%)
Apr 29, 2020	1.210	1.390	1.170	1.280	277,720	+0.07(+5.79%)
Apr 28, 2020	1.340	1.340	1.040	1.210	285,940	-0.10(-7.63%)
Apr 27, 2020	1.350	1.400	1.220	1.310	258,271	+0.03(+2.34%)
Apr 24, 2020	0.9100	1.300	0.9100	1.280	324,887	+0.38(+42.22%)
Apr 23, 2020	0.9200	0.9200	0.8700	0.9000	49,499	-0.02(-2.17%)
Apr 22, 2020	0.9100	0.9200	0.9000	0.9200	53,391	+0.01(+1.10%)
Apr 21, 2020	0.9100	0.9200	0.8900	0.9100	22,500	+0.00(+0.00%)
Apr 20, 2020	0.9100	0.9100	0.8800	0.9100	36,500	+0.00(+0.00%)
Apr 17, 2020	0.9000	0.9200	0.9000	0.9100	29,207	+0.01(+1.11%)
Apr 16, 2020	0.9100	0.9100	0.9000	0.9000	17,500	+0.00(+0.00%)
Apr 15, 2020	0.9100	0.9100	0.8800	0.9000	31,000	-0.01(-1.10%)
Apr 14, 2020	0.9200	0.9200	0.9000	0.9100	7,400	-0.01(-1.09%)
Apr 13, 2020	0.9200	0.9200	0.9200	0.9200	9,600	+0.01(+1.10%)
Apr 09, 2020		0.9100	0.9100	0.9100	0	+0.00(+0.00%)
Apr 08, 2020	0.9200	0.9200	0.9100	0.9100	8,072	-0.01(-1.09%)
Apr 07, 2020	0.9000	0.9200	0.8800	0.9200	31,200	+0.00(+0.00%)
Apr 06, 2020	0.9200	0.9200	0.9000	0.9200	17,407	+0.00(+0.00%)
Apr 03, 2020	0.9100	0.9200	0.9000	0.9200	22,300	+0.02(+2.22%)
Apr 02, 2020	0.9200	0.9200	0.8900	0.9000	18,005	-0.02(-2.17%)
Apr 01, 2020	0.9300	0.9300	0.9200	0.9200	16,500	-0.01(-1.08%)
Mar 31, 2020	0.8900	0.9300	0.8900	0.9300	30,813	+0.05(+5.68%)
Mar 30, 2020	0.9000	0.9000	0.8700	0.8800	7,000	+0.01(+1.15%)
Mar 27, 2020	0.8800	0.8900	0.8700	0.8700	7,000	+0.01(+1.16%)
Mar 26, 2020	0.9100	0.9100	0.8400	0.8600	76,650	-0.04(-4.44%)
Mar 25, 2020	0.8800	0.9100	0.8300	0.9000	54,689	+0.03(+3.45%)
Mar 24, 2020	0.8400	0.8800	0.8400	0.8700	90,507	+0.07(+8.75%)
Mar 23, 2020	0.8400	0.8400	0.7500	0.8000	41,000	-0.04(-4.76%)
Mar 20, 2020	0.8300	0.8500	0.8300	0.8400	13,800	+0.02(+2.44%)
Mar 19, 2020	0.7800	0.8200	0.7800	0.8200	29,100	+0.05(+6.49%)
Mar 18, 2020	0.7800	0.7800	0.7400	0.7700	168,900	+0.00(+0.00%)
Mar 17, 2020	0.8000	0.8400	0.7400	0.7700	97,270	-0.03(-3.75%)
Mar 13, 2020		0.8000	0.8000	0.8000	0	+0.01(+1.27%)
Mar 12, 2020	0.7700	0.7900	0.7500	0.7900	8,500	+0.02(+2.60%)
Mar 11, 2020	0.7900	0.7900	0.7600	0.7700	22,700	-0.03(-3.75%)
Mar 10, 2020	0.8000	0.8000	0.7900	0.8000	8,750	-0.03(-3.61%)
Mar 09, 2020	0.8300	0.8300	0.8300	0.8300	4,000	-0.01(-1.19%)
Mar 06, 2020	0.8400	0.8400	0.8400	0.8400	7,135	-0.01(-1.18%)
Mar 05, 2020	0.8400	0.8500	0.8400	0.8500	9,000	+0.01(+1.19%)
Mar 04, 2020	0.8500	0.8500	0.8200	0.8400	10,700	-0.01(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.