Arch Biopartners Inc Historical Data - ARCH | ADVFN

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 Biopartners Inc (ARCH)

1.77

0.01

(0.57%)

Closed May 04 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.29	-14.0776699029	2.06	2.06	1.56	50010	1.78607635	CS
4	-0.6	-25.3164556962	2.37	2.41	1.56	30318	2.10105311	CS
12	0.3	20.4081632653	1.47	2.56	1.37	31196	2.05165079	CS
26	0.75	73.5294117647	1.02	2.56	0.97	24822	1.78327253	CS
52	-0.28	-13.6585365854	2.05	2.56	0.97	27091	1.76049018	CS
156	0.56	46.2809917355	1.21	5.3	0.97	26542	2.41379898	CS
260	0.43	32.0895522388	1.34	5.3	0.74	26959	1.96173702	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714772400	1.77	0.01	0.57	1.78	1.9	1.76	49592
1714686000	1.76	0.01	0.57	1.77	1.78	1.65	106826
1714599600	1.75	-0.04	-2.23	1.83	1.83	1.73	23730
1714513200	1.79	-0.06	-3.24	1.84	1.9	1.56	84744
1714426800	1.85	-0.17	-8.42	1.92	1.92	1.81	12988
1714167600	2.02	0	0.00	2.02	2.02	2.02	0
1714081200	2.02	-0.11	-5.16	2.17	2.17	2	23134
1713994800	2.13	-0.09	-4.05	2.23	2.23	2.11	23200
1713908400	2.22	-0.09	-3.90	2.33	2.33	2.22	25125
1713822000	2.31	-0.07	-2.94	2.33	2.37	2.29	18630
1713562800	2.38	0	0.00	2.39	2.39	2.34	14000
1713476400	2.38	0	0.00	2.39	2.4	2.35	23812
1713390000	2.38	0.03	1.28	2.39	2.39	2.36	8600
1713303600	2.35	-0.03	-1.26	2.39	2.39	2.35	32610
1713217200	2.38	0.01	0.42	2.4	2.4	2.35	11350
1712958000	2.37	0	0.00	2.37	2.4	2.36	11700
1712871600	2.37	0.01	0.42	2.38	2.38	2.36	5700
1712785200	2.36	-0.04	-1.67	2.41	2.41	2.35	45900
1712698800	2.4	0.03	1.27	2.38	2.41	2.34	67133
1712612400	2.37	0	0.00	2.38	2.41	2.37	31523
1712353200	2.37	0	0.00	2.37	2.4	2.37	13900
1712266800	2.37	-0.02	-0.84	2.41	2.41	2.37	4701
1712180400	2.39	0	0.00	2.41	2.43	2.38	47203
1712094000	2.39	0.09	3.91	2.43	2.43	2.36	61500
1712007600	2.3	0.06	2.68	2.23	2.32	2.23	38650
1711662000	2.24	0.04	1.82	2.18	2.32	2.11	46008
1711575600	2.2	-0.17	-7.17	2.41	2.41	2.2	48817
1711489200	2.37	-0.06	-2.47	2.44	2.44	2.36	13290
1711402800	2.43	-0.02	-0.82	2.45	2.47	2.43	10820
1711143600	2.45	-0.01	-0.41	2.45	2.46	2.43	11418
1711057200	2.46	0.03	1.23	2.49	2.49	2.43	13246
1710970800	2.43	-0.04	-1.62	2.46	2.48	2.42	16690
1710884400	2.47	-0.02	-0.80	2.55	2.55	2.36	71456
1710798000	2.49	0.29	13.18	2.38	2.56	2.3	180099
1710538800	2.2	0.2	10.00	2.0099999	2.2	2.0099999	90210
1710452400	2	0.11	5.82	1.88	2	1.88	42817
1710366000	1.89	0.15	8.62	1.82	1.89	1.79	7818
1710279600	1.74	-0.03	-1.69	1.79	1.8	1.69	22583
1710193200	1.77	0.02	1.14	1.75	1.77	1.75	24729
1709937600	1.75	0.02	1.16	1.75	1.75	1.72	19085
1709851200	1.73	0.17	10.90	1.56	1.75	1.56	86600
1709764800	1.56	0	0.00	1.52	1.57	1.52	15800
1709678400	1.56	0.01	0.65	1.56	1.56	1.54	8700
1709592000	1.55	0.03	1.97	1.54	1.55	1.52	12975
1709332800	1.52	0.03	2.01	1.51	1.53	1.5	4045
1709246400	1.49	0.01	0.68	1.5	1.53	1.46	40898
1709160000	1.48	-0.12	-7.50	1.6	1.6	1.48	31100
1709073600	1.6	0.06	3.90	1.59	1.69	1.55	70200
1708987200	1.54	0.02	1.32	1.53	1.54	1.52	3764
1708728000	1.52	0.03	2.01	1.49	1.52	1.49	15000
1708641600	1.49	0.04	2.76	1.47	1.51	1.41	51000
1708555200	1.45	0.01	0.69	1.46	1.47	1.43	15500
1708468800	1.44	0.02	1.41	1.3799999	1.44	1.3799999	16650
1708123200	1.42	0.02	1.43	1.42	1.42	1.3899999	13900
1708036800	1.4	0.02	1.45	1.3799999	1.41	1.3799999	12600
1707950400	1.3799999	-0.02	-1.43	1.41	1.41	1.37	7300
1707864000	1.4	-0.02	-1.41	1.44	1.44	1.4	5800
1707777600	1.42	-0.01	-0.70	1.46	1.47	1.42	11747
1707518400	1.43	-0.02	-1.38	1.47	1.47	1.43	8300
1707432000	1.45	0.05	3.57	1.42	1.47	1.3799999	50500
1707345600	1.4	0.01	0.72	1.42	1.42	1.37	14800
1707259200	1.3899999	0	0.00	1.44	1.44	1.3799999	22745
1707172800	1.3899999	-0.01	-0.71	1.4	1.42	1.3899999	9600

Arch Biopartners

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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