OTC Markets OTCQB - Delayed Quote USD

Arch Biopartners Inc. (ACHFF)

Compare
1.2100 +0.0100 (+0.83%)
At close: December 20 at 3:36:15 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 1.2000 1.2200 1.1800 1.2100 1.2100 9,900
Dec 19, 2024 1.2100 1.2100 1.1700 1.2000 1.2000 7,000
Dec 18, 2024 1.2500 1.2500 1.1000 1.1000 1.1000 48,200
Dec 17, 2024 1.2890 1.3000 1.1800 1.2200 1.2200 14,300
Dec 16, 2024 1.3150 1.3150 1.2850 1.2970 1.2970 10,300
Dec 13, 2024 1.3200 1.3200 1.3150 1.3200 1.3200 10,900
Dec 12, 2024 1.3400 1.3400 1.2100 1.2500 1.2500 15,900
Dec 11, 2024 1.3500 1.3500 1.2900 1.3000 1.3000 17,200
Dec 10, 2024 1.3550 1.3550 1.2600 1.3500 1.3500 20,400
Dec 9, 2024 1.3850 1.3850 1.3600 1.3650 1.3650 8,200
Dec 6, 2024 1.3720 1.3850 1.3600 1.3750 1.3750 4,600
Dec 5, 2024 1.4000 1.4000 1.3850 1.3850 1.3850 2,700
Dec 4, 2024 1.4000 1.4070 1.3900 1.3900 1.3900 8,100
Dec 3, 2024 1.3830 1.4000 1.3700 1.3970 1.3970 6,100
Dec 2, 2024 1.4000 1.4000 1.3700 1.3900 1.3900 3,600
Nov 29, 2024 1.4000 1.4000 1.3900 1.4000 1.4000 3,900
Nov 27, 2024 1.3800 1.3900 1.3620 1.3700 1.3700 10,100
Nov 26, 2024 1.3900 1.3900 1.3550 1.3750 1.3750 10,500
Nov 25, 2024 1.4100 1.4100 1.3700 1.3950 1.3950 7,300
Nov 22, 2024 1.4040 1.4040 1.3700 1.3800 1.3800 10,000
Nov 21, 2024 1.3600 1.3800 1.3100 1.3800 1.3800 9,200
Nov 20, 2024 1.4300 1.4300 1.3450 1.3450 1.3450 14,600
Nov 19, 2024 1.4300 1.4300 1.4200 1.4300 1.4300 3,700
Nov 18, 2024 1.4300 1.4450 1.4300 1.4400 1.4400 7,200
Nov 15, 2024 1.4160 1.4300 1.4160 1.4250 1.4250 1,100
Nov 14, 2024 1.3750 1.3900 1.3600 1.3900 1.3900 12,200
Nov 13, 2024 1.4300 1.4300 1.4200 1.4300 1.4300 12,500
Nov 12, 2024 1.4430 1.4500 1.4300 1.4450 1.4450 6,800
Nov 11, 2024 1.4450 1.5100 1.4400 1.4400 1.4400 65,300
Nov 8, 2024 1.4200 1.4700 1.3950 1.4500 1.4500 19,900
Nov 7, 2024 1.4250 1.4250 1.4100 1.4100 1.4100 6,500
Nov 6, 2024 1.4100 1.4270 1.4100 1.4270 1.4270 3,700
Nov 5, 2024 1.4100 1.4390 1.4100 1.4100 1.4100 2,600
Nov 4, 2024 1.4190 1.4570 1.4000 1.4570 1.4570 10,000
Nov 1, 2024 1.3950 1.3950 1.3750 1.3800 1.3800 7,300
Oct 31, 2024 1.3700 1.3700 1.3070 1.3400 1.3400 14,700
Oct 30, 2024 1.3800 1.3840 1.3730 1.3800 1.3800 7,700
Oct 29, 2024 1.4090 1.4150 1.3800 1.4000 1.4000 8,600
Oct 28, 2024 1.4500 1.4500 1.3900 1.4000 1.4000 17,900
Oct 25, 2024 1.4800 1.4940 1.4500 1.4500 1.4500 23,500
Oct 24, 2024 1.4800 1.5000 1.4600 1.4850 1.4850 16,100
Oct 23, 2024 1.4360 1.4500 1.4150 1.4500 1.4500 20,500
Oct 22, 2024 1.4500 1.4500 1.4100 1.4300 1.4300 9,300
Oct 21, 2024 1.5150 1.5150 1.4900 1.4900 1.4900 1,700
Oct 18, 2024 1.5000 1.5230 1.4300 1.5100 1.5100 7,600
Oct 17, 2024 1.3760 1.4200 1.3700 1.4200 1.4200 8,800
Oct 16, 2024 1.3400 1.3400 1.3330 1.3400 1.3400 3,800
Oct 15, 2024 1.3450 1.3600 1.3230 1.3500 1.3500 9,700
Oct 14, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 600
Oct 11, 2024 1.3300 1.3450 1.3100 1.3450 1.3450 31,700
Oct 10, 2024 1.3750 1.3750 1.3400 1.3400 1.3400 7,200
Oct 9, 2024 1.3900 1.3900 1.3060 1.3640 1.3640 18,300
Oct 8, 2024 1.3900 1.3900 1.3500 1.3800 1.3800 26,400
Oct 7, 2024 1.3750 1.4600 1.3700 1.3900 1.3900 27,300
Oct 4, 2024 1.3700 1.3700 1.3600 1.3600 1.3600 2,900
Oct 3, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 5,100
Oct 2, 2024 1.3200 1.3200 1.3100 1.3200 1.3200 3,300
Oct 1, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 3,200
Sep 30, 2024 1.1880 1.3000 1.1880 1.3000 1.3000 26,400
Sep 27, 2024 1.3440 1.3440 1.3130 1.3200 1.3200 16,700
Sep 26, 2024 1.2400 1.2900 1.2400 1.2900 1.2900 7,000
Sep 25, 2024 1.2400 1.2500 1.2400 1.2500 1.2500 1,000
Sep 24, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 1,000
Sep 23, 2024 1.2230 1.2230 1.2230 1.2230 1.2230 3,000
Sep 20, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 100
Sep 19, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 600
Sep 18, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 1,100
Sep 17, 2024 1.1700 1.2100 1.1660 1.2100 1.2100 7,400
Sep 16, 2024 1.1700 1.1700 1.1010 1.1010 1.1010 2,300
Sep 13, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 100
Sep 12, 2024 1.1400 1.1700 1.1400 1.1500 1.1500 21,500
Sep 11, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 700
Sep 10, 2024 1.0800 1.1000 1.0400 1.1000 1.1000 3,800
Sep 9, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 400
Sep 6, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 5,000
Sep 5, 2024 1.0800 1.0900 1.0800 1.0900 1.0900 2,600
Sep 4, 2024 1.0500 1.0660 1.0490 1.0490 1.0490 1,500
Sep 3, 2024 1.0700 1.0700 1.0560 1.0600 1.0600 4,900
Aug 30, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 800
Aug 29, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Aug 28, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 200
Aug 27, 2024 1.0640 1.0800 1.0600 1.0800 1.0800 3,800
Aug 26, 2024 1.0700 1.1000 1.0000 1.0600 1.0600 9,100
Aug 23, 2024 1.0800 1.0950 1.0700 1.0700 1.0700 24,500
Aug 22, 2024 0.8930 1.0900 0.8930 1.0900 1.0900 300
Aug 21, 2024 1.0630 1.0890 1.0500 1.0750 1.0750 9,800
Aug 20, 2024 1.0950 1.1000 1.0700 1.0700 1.0700 10,900
Aug 19, 2024 1.0800 1.0900 1.0600 1.0600 1.0600 7,600
Aug 16, 2024 1.0900 1.0900 1.0700 1.0820 1.0820 9,000
Aug 15, 2024 1.1000 1.1000 1.0700 1.0700 1.0700 7,400
Aug 14, 2024 1.0890 1.1050 1.0800 1.0800 1.0800 5,800
Aug 13, 2024 1.1000 1.1060 1.0830 1.1060 1.1060 4,700
Aug 12, 2024 1.0990 1.1050 1.0900 1.0900 1.0900 2,700
Aug 9, 2024 1.0700 1.0960 1.0700 1.0960 1.0960 2,900
Aug 8, 2024 1.0500 1.1200 1.0500 1.0500 1.0500 4,200
Aug 7, 2024 1.1200 1.1200 1.0800 1.0800 1.0800 2,800
Aug 6, 2024 1.1250 1.1250 1.0800 1.0900 1.0900 18,700
Aug 5, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 -
Aug 2, 2024 1.1200 1.1300 1.1100 1.1300 1.1300 4,300
Aug 1, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 1,500
Jul 31, 2024 1.1200 1.1200 1.0500 1.0500 1.0500 6,700
Jul 30, 2024 1.1300 1.1350 1.1200 1.1270 1.1270 5,800
Jul 29, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 1,300
Jul 26, 2024 1.0700 1.1400 1.0700 1.1400 1.1400 4,500
Jul 25, 2024 1.0950 1.0950 1.0700 1.0800 1.0800 9,500
Jul 24, 2024 1.0800 1.0800 1.0500 1.0800 1.0800 55,700
Jul 23, 2024 1.1160 1.1400 1.0640 1.0640 1.0640 10,700
Jul 22, 2024 1.1200 1.1200 1.0800 1.0800 1.0800 7,200
Jul 19, 2024 1.1600 1.1600 1.1300 1.1400 1.1400 12,200
Jul 18, 2024 1.1700 1.1700 1.1300 1.1400 1.1400 3,900
Jul 17, 2024 1.1750 1.1750 1.1600 1.1600 1.1600 4,400
Jul 16, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Jul 15, 2024 1.2000 1.2000 1.1900 1.1900 1.1900 1,800
Jul 12, 2024 1.1920 1.1950 1.1920 1.1950 1.1950 1,500
Jul 11, 2024 1.2400 1.2400 1.1800 1.1900 1.1900 6,300
Jul 10, 2024 1.2400 1.2400 1.2200 1.2200 1.2200 2,100
Jul 9, 2024 1.2000 1.2150 1.2000 1.2050 1.2050 10,900
Jul 8, 2024 1.2200 1.2400 1.2100 1.2200 1.2200 14,300
Jul 5, 2024 1.2300 1.2490 1.2100 1.2300 1.2300 28,300
Jul 3, 2024 1.2200 1.2400 1.2150 1.2150 1.2150 8,900
Jul 2, 2024 1.2300 1.2300 1.2020 1.2100 1.2100 12,000
Jul 1, 2024 1.2240 1.2250 1.2200 1.2250 1.2250 8,300
Jun 28, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Jun 27, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 700
Jun 26, 2024 1.2000 1.2000 1.1700 1.1700 1.1700 8,800
Jun 25, 2024 1.2100 1.2200 1.2100 1.2200 1.2200 1,500
Jun 24, 2024 1.2100 1.2100 1.1800 1.1800 1.1800 17,900
Jun 21, 2024 1.2500 1.2600 1.1800 1.2100 1.2100 7,600
Jun 20, 2024 1.2300 1.2500 1.2200 1.2500 1.2500 11,200
Jun 18, 2024 1.2300 1.2310 1.2100 1.2300 1.2300 17,500
Jun 17, 2024 1.1500 1.2500 1.1500 1.2100 1.2100 25,400
Jun 14, 2024 1.2600 1.2600 1.2000 1.2300 1.2300 43,600
Jun 13, 2024 1.2450 1.2500 1.2400 1.2500 1.2500 8,400
Jun 12, 2024 1.2600 1.2750 1.2300 1.2350 1.2350 10,000
Jun 11, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 600
Jun 10, 2024 1.2500 1.2900 1.2500 1.2900 1.2900 9,600
Jun 7, 2024 1.2200 1.2600 1.2200 1.2600 1.2600 6,700
Jun 6, 2024 1.2260 1.2260 1.2050 1.2200 1.2200 12,900
Jun 5, 2024 1.2100 1.2200 1.2100 1.2200 1.2200 3,400
Jun 4, 2024 1.2100 1.2100 1.1800 1.2000 1.2000 7,100
Jun 3, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 400
May 31, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 300
May 30, 2024 1.2150 1.2500 1.1750 1.2500 1.2500 48,000
May 29, 2024 1.2100 1.2200 1.2100 1.2200 1.2200 2,300
May 28, 2024 1.2200 1.2300 1.2000 1.2300 1.2300 6,600
May 24, 2024 1.2350 1.2350 1.2320 1.2320 1.2320 1,500
May 23, 2024 1.2460 1.2460 1.2100 1.2300 1.2300 2,600
May 22, 2024 1.2400 1.2450 1.2400 1.2400 1.2400 1,600
May 21, 2024 1.2200 1.2450 1.2200 1.2200 1.2200 5,600
May 20, 2024 1.1900 1.1900 1.1500 1.1620 1.1620 5,200
May 17, 2024 1.2400 1.2400 1.2300 1.2300 1.2300 2,700
May 16, 2024 1.2500 1.2500 1.2450 1.2450 1.2450 1,000
May 15, 2024 1.2700 1.2800 1.2600 1.2800 1.2800 1,300
May 14, 2024 1.2800 1.2800 1.2700 1.2700 1.2700 2,200
May 13, 2024 1.2800 1.2860 1.2500 1.2500 1.2500 3,800
May 10, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 200
May 9, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 4,000
May 8, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 300
May 7, 2024 1.2600 1.2600 1.2500 1.2500 1.2500 1,600
May 6, 2024 1.3120 1.3150 1.2650 1.2700 1.2700 19,600
May 3, 2024 1.2920 1.3700 1.2900 1.2900 1.2900 75,300
May 2, 2024 1.2950 1.3000 1.2000 1.3000 1.3000 73,800
May 1, 2024 1.3300 1.3300 1.2500 1.2800 1.2800 37,800
Apr 30, 2024 1.3500 1.3700 1.1900 1.2900 1.2900 29,500
Apr 29, 2024 1.4050 1.4050 1.3510 1.3510 1.3510 7,300
Apr 26, 2024 1.4800 1.4800 1.4060 1.4060 1.4060 11,400
Apr 25, 2024 1.5650 1.5700 1.5000 1.5000 1.5000 51,000
Apr 24, 2024 1.6150 1.6200 1.5340 1.5500 1.5500 20,300
Apr 23, 2024 1.6730 1.6730 1.6200 1.6200 1.6200 15,700
Apr 22, 2024 1.6900 1.6980 1.6900 1.6950 1.6950 6,000
Apr 19, 2024 1.7300 1.7370 1.7100 1.7300 1.7300 19,400
Apr 18, 2024 1.7100 1.7300 1.7000 1.7300 1.7300 25,000
Apr 17, 2024 1.7210 1.7250 1.7100 1.7200 1.7200 11,100
Apr 16, 2024 1.7100 1.7200 1.7000 1.7200 1.7200 35,400
Apr 15, 2024 1.7300 1.7300 1.7000 1.7000 1.7000 18,100
Apr 12, 2024 1.7300 1.7400 1.7100 1.7200 1.7200 17,800
Apr 11, 2024 1.7500 1.7500 1.7200 1.7300 1.7300 21,600
Apr 10, 2024 1.7510 1.7600 1.7100 1.7300 1.7300 82,400
Apr 9, 2024 1.7500 1.7700 1.7300 1.7700 1.7700 71,100
Apr 8, 2024 1.7500 1.7700 1.7500 1.7500 1.7500 64,900
Apr 5, 2024 1.7520 1.7600 1.7440 1.7500 1.7500 30,800
Apr 4, 2024 1.7820 1.7820 1.7500 1.7650 1.7650 10,600
Apr 3, 2024 1.7800 1.7910 1.7700 1.7700 1.7700 17,000
Apr 2, 2024 1.7300 1.7760 1.7300 1.7700 1.7700 56,300
Apr 1, 2024 1.5300 1.7100 1.5300 1.7100 1.7100 54,900
Mar 28, 2024 1.6000 1.7050 1.6000 1.6500 1.6500 18,500
Mar 27, 2024 1.7600 1.7600 1.6200 1.6300 1.6300 17,800
Mar 26, 2024 1.7950 1.7950 1.7500 1.7500 1.7500 10,400
Mar 25, 2024 1.8100 1.8150 1.7910 1.7940 1.7940 13,700
Mar 22, 2024 1.8000 1.8040 1.7950 1.8010 1.8010 9,100
Mar 21, 2024 1.7900 1.8200 1.7900 1.8100 1.8100 15,300
Mar 20, 2024 1.8000 1.8100 1.7800 1.8100 1.8100 11,800
Mar 19, 2024 1.8300 1.8300 1.7420 1.7500 1.7500 23,700
Mar 18, 2024 1.7660 1.8800 1.7500 1.8220 1.8220 106,400
Mar 15, 2024 1.4900 1.6000 1.4900 1.6000 1.6000 11,700
Mar 14, 2024 1.4500 1.4840 1.4480 1.4840 1.4840 24,300
Mar 13, 2024 1.3400 1.3900 1.3400 1.3900 1.3900 3,800
Mar 12, 2024 1.3200 1.3200 1.2600 1.3100 1.3100 23,700
Mar 11, 2024 1.3050 1.3100 1.3000 1.3000 1.3000 26,800
Mar 8, 2024 1.2820 1.2900 1.2800 1.2850 1.2850 10,000
Mar 7, 2024 1.1700 1.2900 1.1700 1.2700 1.2700 19,300
Mar 6, 2024 1.1450 1.1500 1.1450 1.1500 1.1500 8,600
Mar 5, 2024 1.1400 1.1500 1.1360 1.1470 1.1470 13,300
Mar 4, 2024 1.1200 1.1300 1.1200 1.1250 1.1250 2,500
Mar 1, 2024 1.1100 1.1100 1.1050 1.1100 1.1100 4,000
Feb 29, 2024 1.1200 1.1200 1.1000 1.1000 1.1000 26,100
Feb 28, 2024 1.1500 1.1720 1.1000 1.1020 1.1020 24,600
Feb 27, 2024 1.1650 1.2500 1.1500 1.1600 1.1600 28,400
Feb 26, 2024 1.1250 1.1300 1.1250 1.1300 1.1300 6,500
Feb 23, 2024 1.1100 1.1220 1.1100 1.1220 1.1220 10,500
Feb 22, 2024 1.0700 1.1130 1.0500 1.1050 1.1050 24,800
Feb 21, 2024 1.0800 1.0860 1.0500 1.0600 1.0600 11,500
Feb 20, 2024 1.0500 1.0600 1.0350 1.0600 1.0600 15,200
Feb 16, 2024 1.0400 1.0500 1.0300 1.0400 1.0400 10,800
Feb 15, 2024 1.0150 1.0400 1.0150 1.0300 1.0300 15,200
Feb 14, 2024 1.0300 1.0300 1.0100 1.0100 1.0100 10,400
Feb 13, 2024 1.0100 1.0510 1.0100 1.0380 1.0380 9,700
Feb 12, 2024 1.0460 1.0500 1.0440 1.0500 1.0500 3,500
Feb 9, 2024 1.0850 1.0900 1.0600 1.0640 1.0640 9,200
Feb 8, 2024 1.0400 1.0800 1.0200 1.0800 1.0800 29,800
Feb 7, 2024 1.0500 1.0500 1.0140 1.0300 1.0300 25,100
Feb 6, 2024 1.0500 1.0500 1.0290 1.0350 1.0350 28,100
Feb 5, 2024 1.0500 1.0500 1.0300 1.0340 1.0340 32,500
Feb 2, 2024 1.0550 1.0550 1.0100 1.0300 1.0300 8,200
Feb 1, 2024 1.0800 1.0800 1.0700 1.0700 1.0700 4,000
Jan 31, 2024 1.1050 1.1050 1.1000 1.1000 1.1000 2,000
Jan 30, 2024 1.1540 1.1600 1.1200 1.1200 1.1200 11,600
Jan 29, 2024 1.1740 1.1800 1.1550 1.1550 1.1550 8,100
Jan 26, 2024 1.1750 1.1770 1.1600 1.1600 1.1600 14,100
Jan 25, 2024 1.1600 1.1740 1.1600 1.1700 1.1700 3,500
Jan 24, 2024 1.1300 1.1300 1.1200 1.1300 1.1300 7,700
Jan 23, 2024 1.1200 1.1240 1.1100 1.1200 1.1200 7,400
Jan 22, 2024 1.1050 1.1200 1.1050 1.1100 1.1100 20,000
Jan 19, 2024 1.1320 1.1400 1.1200 1.1200 1.1200 9,000
Jan 18, 2024 1.1400 1.1460 1.1220 1.1220 1.1220 26,000
Jan 17, 2024 1.1430 1.1430 1.1080 1.1200 1.1200 15,600
Jan 16, 2024 1.1200 1.1390 1.1200 1.1390 1.1390 10,300
Jan 12, 2024 1.0900 1.1200 1.0900 1.1110 1.1110 12,200
Jan 11, 2024 1.0800 1.1200 1.0800 1.1050 1.1050 2,100
Jan 10, 2024 1.0700 1.0700 1.0400 1.0600 1.0600 9,300
Jan 9, 2024 1.0440 1.0450 1.0200 1.0400 1.0400 25,000
Jan 8, 2024 1.0700 1.0700 1.0420 1.0600 1.0600 15,100
Jan 5, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 2,100
Jan 4, 2024 1.0700 1.0900 1.0610 1.0900 1.0900 16,000
Jan 3, 2024 1.0920 1.0920 1.0800 1.0900 1.0900 4,600
Jan 2, 2024 1.1100 1.1150 1.1020 1.1020 1.1020 2,300
Dec 29, 2023 1.1200 1.1200 1.1090 1.1170 1.1170 8,000
Dec 28, 2023 1.1000 1.1200 1.0800 1.0800 1.0800 20,000
Dec 27, 2023 1.1100 1.1100 1.0890 1.0900 1.0900 12,400
Dec 26, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 22, 2023 1.1200 1.1200 1.1000 1.1000 1.1000 6,300
Dec 21, 2023 1.0900 1.1200 1.0100 1.1000 1.1000 42,000

Related Tickers

ALSEN.PA Sensorion SA
0.5940
-5.11%
 
XRTX XORTX Therapeutics Inc.
1.0900
-0.91%
 
JSPR Jasper Therapeutics, Inc.
21.57
+0.19%
 
ZNTL Zentalis Pharmaceuticals, Inc.
3.0000
+2.39%
 
MDMA.CN Pharmala Biotech Holdings Inc.
0.2350
-2.08%
 
TENX Tenax Therapeutics, Inc.
5.61
+2.56%
 
PTCT PTC Therapeutics, Inc.
46.24
+2.19%
 
IKT Inhibikase Therapeutics, Inc.
3.2000
+1.27%
 
FOLD Amicus Therapeutics, Inc.
9.80
+0.72%
 
BCTX BriaCell Therapeutics Corp.
0.5610
-4.12%