ARch Biopartners Inc (QB) (ACHFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.07692307692 | 1.3 | 1.361504 | 1.248116 | 9833 | 1.29421322 | CS |
| 4 | -0.06 | -4.28571428571 | 1.4 | 1.4 | 1.1 | 12640 | 1.24635988 | CS |
| 12 | -0.035 | -2.54545454545 | 1.375 | 1.5225 | 1.1 | 11544 | 1.35563819 | CS |
| 26 | 0.11 | 8.94308943089 | 1.23 | 1.5225 | 0.8925 | 9585 | 1.27617912 | CS |
| 52 | 0.23 | 20.7207207207 | 1.11 | 1.88 | 0.8925 | 13366 | 1.36117345 | CS |
| 156 | -1.46 | -52.1428571429 | 2.8 | 3.38 | 0.72 | 12856 | 1.49918694 | CS |
| 260 | 0.599 | 80.8367071525 | 0.741 | 4.13 | 0.525 | 13291 | 1.51841839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735856700 | 1.34 | -0.01 | -0.74 | 1.35 | 1.361504 | 1.33 | 5800 |
| 1735683960 | 1.35 | 0.07 | 5.46 | 1.296 | 1.35 | 1.28 | 7300 |
| 1735597740 | 1.2801 | 0.01 | 0.80 | 1.2778 | 1.29 | 1.2778 | 12900 |
| 1735338000 | 1.27 | -0.04 | -3.05 | 1.3 | 1.3 | 1.248116 | 9300 |
| 1735251000 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1735078200 | 1.31 | 0.06 | 4.80 | 1.25 | 1.31 | 1.2301 | 4700 |
| 1734992400 | 1.25 | 0.04 | 3.31 | 1.24 | 1.26 | 1.236 | 11100 |
| 1734733200 | 1.21 | 0.01 | 0.83 | 1.2 | 1.22 | 1.18 | 9900 |
| 1734646800 | 1.2 | 0.1 | 9.09 | 1.21 | 1.21 | 1.17 | 7001 |
| 1734560940 | 1.1 | -0.12 | -9.84 | 1.25 | 1.25 | 1.1 | 48150 |
| 1734474360 | 1.2201 | -0.08 | -5.89 | 1.289 | 1.3 | 1.18 | 14300 |
| 1734388140 | 1.2965 | -0.02 | -1.78 | 1.315 | 1.315 | 1.285 | 10300 |
| 1734128940 | 1.32 | 0.07 | 5.60 | 1.3201 | 1.3201 | 1.315 | 10900 |
| 1734042480 | 1.25 | -0.05 | -3.85 | 1.34 | 1.34 | 1.21 | 15870 |
| 1733955900 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.29 | 17248 |
| 1733869200 | 1.35 | -0.02 | -1.10 | 1.355 | 1.355 | 1.26 | 20400 |
| 1733782800 | 1.365 | -0.01 | -0.73 | 1.385 | 1.385 | 1.36 | 8207 |
| 1733523600 | 1.375 | -0.01 | -0.72 | 1.372 | 1.385 | 1.36 | 4600 |
| 1733437500 | 1.385 | -0.01 | -0.36 | 1.4 | 1.4 | 1.385 | 2700 |
| 1733350980 | 1.3899999 | -0.01 | -0.47 | 1.4 | 1.4065 | 1.3899999 | 8100 |
| 1733264700 | 1.3965 | 0.01 | 0.47 | 1.3826 | 1.4 | 1.37 | 6140 |
| 1733178180 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3701 | 3600 |
| 1732918200 | 1.4 | 0.03 | 2.18 | 1.4 | 1.4 | 1.3899999 | 3900 |
| 1732746540 | 1.3701 | -0 | -0.36 | 1.3799999 | 1.3900999 | 1.3616 | 10100 |
| 1732660140 | 1.375 | -0.02 | -1.43 | 1.3899999 | 1.3899999 | 1.355 | 10450 |
| 1732573560 | 1.395 | 0.01 | 1.08 | 1.41 | 1.41 | 1.37 | 7300 |
| 1732314000 | 1.3801 | 0 | 0.01 | 1.4035 | 1.4035 | 1.37 | 10000 |
| 1732227900 | 1.3799999 | 0.03 | 2.60 | 1.36 | 1.3799999 | 1.3101 | 9200 |
| 1732141740 | 1.345 | -0.09 | -5.94 | 1.43 | 1.43 | 1.345 | 14600 |
| 1732054800 | 1.43 | -0.01 | -0.69 | 1.43 | 1.43 | 1.42 | 3700 |
| 1731968640 | 1.44 | 0.01 | 1.05 | 1.43 | 1.445 | 1.43 | 7210 |
| 1731709260 | 1.425 | 0.04 | 2.52 | 1.416 | 1.43 | 1.416 | 1113 |
| 1731622800 | 1.3899999 | -0.04 | -2.80 | 1.375 | 1.3899999 | 1.36 | 12200 |
| 1731536760 | 1.43 | -0.02 | -1.04 | 1.43 | 1.43 | 1.42 | 12500 |
| 1731450480 | 1.445 | 0.01 | 0.35 | 1.443 | 1.45 | 1.43 | 6800 |
| 1731363600 | 1.44 | -0.01 | -0.69 | 1.445 | 1.51 | 1.44 | 65300 |
| 1731104400 | 1.45 | 0.04 | 2.83 | 1.4201 | 1.47 | 1.395 | 19900 |
| 1731018540 | 1.4101 | -0.02 | -1.15 | 1.425 | 1.425 | 1.41 | 6500 |
| 1730931600 | 1.4265 | 0.02 | 1.17 | 1.41 | 1.4265 | 1.41 | 3700 |
| 1730845680 | 1.41 | -0.05 | -3.19 | 1.41 | 1.4384999 | 1.41 | 2600 |
| 1730759160 | 1.4564999 | 0.08 | 5.54 | 1.419 | 1.4564999 | 1.4000999 | 10000 |
| 1730496420 | 1.3799999 | 0.04 | 2.99 | 1.395 | 1.395 | 1.375 | 7300 |
| 1730409780 | 1.34 | -0.04 | -2.90 | 1.3701 | 1.3701 | 1.307 | 14700 |
| 1730323500 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.3839999 | 1.3733 | 7700 |
| 1730237280 | 1.4 | 0 | 0.00 | 1.409 | 1.415 | 1.3799999 | 8600 |
| 1730150880 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.3899999 | 17900 |
| 1729891500 | 1.45 | -0.04 | -2.36 | 1.4801 | 1.494 | 1.45 | 23500 |
| 1729805160 | 1.485 | 0.04 | 2.41 | 1.4798 | 1.5 | 1.46 | 16100 |
| 1729718940 | 1.45 | 0.02 | 1.40 | 1.436 | 1.45 | 1.415 | 20468 |
| 1729632300 | 1.43 | -0.06 | -4.03 | 1.45 | 1.45 | 1.4101 | 9300 |
| 1729545600 | 1.49 | -0.02 | -1.32 | 1.5149999 | 1.5149999 | 1.49 | 1700 |
| 1729286400 | 1.51 | 0.09 | 6.34 | 1.5 | 1.5225 | 1.43 | 7600 |
| 1729200000 | 1.42 | 0.08 | 5.97 | 1.3759999 | 1.42 | 1.3701 | 8823 |
| 1729113960 | 1.34 | -0.01 | -0.74 | 1.3401 | 1.3401 | 1.333 | 3800 |
| 1729027680 | 1.35 | 0 | 0.00 | 1.345 | 1.36 | 1.323 | 9700 |
| 1728941220 | 1.35 | 0.01 | 0.37 | 1.35 | 1.35 | 1.35 | 600 |
| 1728681900 | 1.345 | 0 | 0.37 | 1.3301 | 1.345 | 1.31 | 31700 |
| 1728595560 | 1.34 | -0.02 | -1.72 | 1.375 | 1.375 | 1.34 | 7200 |
| 1728508800 | 1.3635 | -0.02 | -1.20 | 1.3899999 | 1.3899999 | 1.306 | 18317 |
| 1728422580 | 1.3799999 | -0.01 | -0.73 | 1.3900999 | 1.3900999 | 1.3501 | 26378 |
| 1728336000 | 1.3900999 | 0.03 | 2.21 | 1.375 | 1.4601 | 1.37 | 27300 |
| 1728077220 | 1.36 | 0.03 | 2.26 | 1.37 | 1.37 | 1.36 | 2880 |
| 1727990760 | 1.33 | 0.01 | 0.76 | 1.33 | 1.33 | 1.33 | 5100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
