ARch Biopartners Inc (QB) (ACHFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.052 | -4.36241610738 | 1.192 | 1.2 | 1.13 | 2900 | 1.16247241 | CS |
| 4 | -0.11 | -8.8 | 1.25 | 1.26 | 1.13 | 8186 | 1.20499037 | CS |
| 12 | -0.34 | -22.972972973 | 1.48 | 1.48 | 1.13 | 11874 | 1.25299309 | CS |
| 26 | 0.0078 | 0.688924218336 | 1.1322 | 1.88 | 1.01 | 16909 | 1.42126686 | CS |
| 52 | -0.47 | -29.1925465839 | 1.61 | 1.88 | 0.72 | 16606 | 1.24504285 | CS |
| 156 | 0.115 | 11.2195121951 | 1.025 | 4.13 | 0.72 | 15212 | 1.66076705 | CS |
| 260 | 0.228 | 25 | 0.912 | 4.13 | 0.525 | 13524 | 1.51359897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 1.1399999 | 0 | 0.00 | 1.16 | 1.16 | 1.1299999 | 12200 |
| 1721337960 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.1301 | 3900 |
| 1721251320 | 1.16 | -0.03 | -2.53 | 1.175 | 1.175 | 1.16 | 4400 |
| 1721165340 | 1.1901 | 0 | 0.00 | 1.1901 | 1.1901 | 1.1901 | 0 |
| 1721078940 | 1.1901 | -0 | -0.41 | 1.2 | 1.2 | 1.19 | 1800 |
| 1720819200 | 1.195 | 0.01 | 0.42 | 1.192 | 1.195 | 1.192 | 1500 |
| 1720733280 | 1.19 | -0.03 | -2.46 | 1.24 | 1.24 | 1.18 | 6300 |
| 1720646880 | 1.22 | 0.01 | 1.24 | 1.24 | 1.24 | 1.22 | 2100 |
| 1720560540 | 1.205 | -0.02 | -1.23 | 1.2 | 1.215 | 1.2 | 10900 |
| 1720473600 | 1.22 | -0.01 | -0.82 | 1.22 | 1.24 | 1.21 | 14300 |
| 1720214640 | 1.2301 | 0.02 | 1.24 | 1.23 | 1.249 | 1.21 | 28300 |
| 1720041000 | 1.215 | 0.01 | 0.41 | 1.22 | 1.24 | 1.215 | 8900 |
| 1719955740 | 1.21 | -0.02 | -1.22 | 1.23 | 1.23 | 1.2016 | 11990 |
| 1719868980 | 1.225 | 0.01 | 0.41 | 1.2243 | 1.225 | 1.22 | 8300 |
| 1719609600 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1719523200 | 1.22 | 0.05 | 4.27 | 1.22 | 1.22 | 1.22 | 680 |
| 1719437040 | 1.17 | -0.05 | -4.10 | 1.2 | 1.2 | 1.17 | 8800 |
| 1719350880 | 1.22 | 0.04 | 3.39 | 1.21 | 1.22 | 1.21 | 1500 |
| 1719264540 | 1.18 | -0.03 | -2.48 | 1.21 | 1.21 | 1.18 | 17900 |
| 1719005220 | 1.21 | -0.04 | -3.20 | 1.25 | 1.26 | 1.18 | 7600 |
| 1718918640 | 1.25 | 0.02 | 1.63 | 1.23 | 1.25 | 1.2201 | 11155 |
| 1718746140 | 1.23 | 0.02 | 1.65 | 1.23 | 1.231 | 1.2101 | 17492 |
| 1718659680 | 1.21 | -0.02 | -1.63 | 1.15 | 1.25 | 1.15 | 25413 |
| 1718400300 | 1.23 | -0.02 | -1.60 | 1.26 | 1.26 | 1.2001 | 43600 |
| 1718314140 | 1.25 | 0.01 | 1.21 | 1.245 | 1.25 | 1.24 | 8375 |
| 1718227380 | 1.235 | -0.03 | -1.98 | 1.26 | 1.275 | 1.23 | 10000 |
| 1718141340 | 1.26 | -0.03 | -2.33 | 1.26 | 1.26 | 1.26 | 600 |
| 1718054880 | 1.29 | 0.03 | 2.38 | 1.25 | 1.29 | 1.25 | 9628 |
| 1717795800 | 1.26 | 0.04 | 3.28 | 1.22 | 1.26 | 1.22 | 6720 |
| 1717709400 | 1.22 | 0 | 0.00 | 1.2258 | 1.2258 | 1.205 | 12900 |
| 1717622460 | 1.22 | 0.02 | 1.66 | 1.21 | 1.22 | 1.21 | 3400 |
| 1717536360 | 1.2001 | -0.01 | -0.82 | 1.2101 | 1.2101 | 1.18 | 7100 |
| 1717450140 | 1.21 | -0.02 | -1.63 | 1.21 | 1.21 | 1.21 | 400 |
| 1717190940 | 1.23 | -0.02 | -1.60 | 1.2301 | 1.2301 | 1.23 | 300 |
| 1717104540 | 1.25 | 0.03 | 2.46 | 1.215 | 1.25 | 1.175 | 48000 |
| 1717018020 | 1.22 | -0.01 | -0.81 | 1.2101 | 1.22 | 1.21 | 2300 |
| 1716931740 | 1.23 | -0 | -0.16 | 1.22 | 1.23 | 1.2 | 6600 |
| 1716585840 | 1.232 | 0 | 0.16 | 1.235 | 1.235 | 1.232 | 1500 |
| 1716499740 | 1.23 | -0.01 | -0.81 | 1.2457 | 1.2457 | 1.21 | 2600 |
| 1716412800 | 1.24 | 0.02 | 1.64 | 1.24 | 1.245 | 1.24 | 1600 |
| 1716326940 | 1.22 | 0.06 | 4.99 | 1.22 | 1.245 | 1.22 | 5600 |
| 1716240180 | 1.162 | -0.07 | -5.53 | 1.19 | 1.19 | 1.15 | 5244 |
| 1715981340 | 1.23 | -0.02 | -1.20 | 1.2401 | 1.2401 | 1.23 | 2700 |
| 1715894940 | 1.245 | -0.04 | -2.73 | 1.25 | 1.25 | 1.245 | 1000 |
| 1715808000 | 1.28 | 0.01 | 0.79 | 1.27 | 1.28 | 1.26 | 1300 |
| 1715722140 | 1.27 | 0.02 | 1.60 | 1.28 | 1.28 | 1.27 | 2200 |
| 1715635200 | 1.25 | 0 | 0.00 | 1.28 | 1.286 | 1.25 | 3788 |
| 1715376000 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.25 | 200 |
| 1715289720 | 1.24 | -0.01 | -0.80 | 1.24 | 1.24 | 1.24 | 4035 |
| 1715203740 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1715117340 | 1.25 | -0.02 | -1.57 | 1.26 | 1.26 | 1.25 | 1637 |
| 1715030940 | 1.27 | -0.02 | -1.55 | 1.312 | 1.315 | 1.2649999 | 19600 |
| 1714771740 | 1.29 | -0.01 | -0.77 | 1.292 | 1.37 | 1.29 | 75255 |
| 1714685340 | 1.3 | 0.02 | 1.56 | 1.295 | 1.3 | 1.2 | 73800 |
| 1714598400 | 1.28 | -0.01 | -0.78 | 1.33 | 1.33 | 1.25 | 37800 |
| 1714512600 | 1.29 | -0.06 | -4.52 | 1.35 | 1.37 | 1.19 | 29458 |
| 1714425720 | 1.351 | -0.06 | -3.91 | 1.405 | 1.405 | 1.351 | 7300 |
| 1714166580 | 1.406 | -0.09 | -6.27 | 1.48 | 1.48 | 1.406 | 11400 |
| 1714080300 | 1.5 | -0.05 | -3.23 | 1.565 | 1.57 | 1.5 | 50975 |
| 1713994020 | 1.55 | -0.07 | -4.32 | 1.615 | 1.62 | 1.534 | 20300 |
| 1713907740 | 1.62 | -0.08 | -4.42 | 1.673 | 1.673 | 1.62 | 15700 |
| 1713821340 | 1.695 | -0.04 | -2.02 | 1.6901 | 1.698 | 1.69 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
