Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Biopartners Inc (OP: ACHFF )

1.210 -0.020 (-1.63%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2022 2.370 0 -0.04(-1.66%)
Oct 27, 2022 2.410 2.410 2.410 2.410 500 +0.02(+0.84%)
Oct 26, 2022 2.393 2.410 2.390 2.390 6,000 +0.03(+1.27%)
Oct 25, 2022 2.373 2.373 2.360 2.360 2,500 +0.00(+0.00%)
Oct 24, 2022 2.360 0 -0.01(-0.42%)
Oct 21, 2022 2.290 2.370 2.272 2.370 15,670 +0.03(+1.46%)
Oct 20, 2022 2.430 2.430 2.310 2.336 24,058 +0.10(+4.29%)
Oct 19, 2022 2.230 2.260 2.230 2.240 21,000 +0.05(+2.28%)
Oct 17, 2022 2.190 0 +0.04(+1.81%)
Oct 11, 2022 2.151 2,000 -0.05(-2.23%)
Oct 10, 2022 2.200 2.200 2.200 2.200 5,000 +0.05(+2.33%)
Oct 07, 2022 2.140 2.150 2.140 2.150 10,000 +0.02(+0.94%)
Oct 06, 2022 2.130 2.130 2.120 2.130 2,022 -0.07(-3.18%)
Oct 04, 2022 2.200 0 -0.00(-0.00%)
Oct 03, 2022 2.180 2.200 2.180 2.200 15,404 +0.02(+0.92%)
Sep 30, 2022 2.180 2.180 2.180 2.180 106 -0.02(-0.91%)
Sep 29, 2022 2.188 2.200 2.188 2.200 6,901 +0.02(+0.92%)
Sep 28, 2022 2.170 2.192 2.170 2.180 2,200 +0.06(+2.83%)
Sep 27, 2022 2.130 2.130 2.033 2.120 5,100 -0.03(-1.40%)
Sep 26, 2022 2.182 2.182 2.150 2.150 4,000 -0.06(-2.71%)
Sep 23, 2022 2.208 2.290 2.150 2.210 7,965 -0.05(-2.22%)
Sep 22, 2022 2.150 2.290 2.150 2.260 7,755 -0.06(-2.59%)
Sep 21, 2022 2.360 2.360 2.320 2.320 8,500 -0.05(-2.20%)
Sep 20, 2022 2.372 2.372 2.372 2.372 700 -0.01(-0.55%)
Sep 19, 2022 2.394 2.394 2.370 2.385 4,985 -0.02(-1.02%)
Sep 16, 2022 2.410 2.410 2.410 2.410 1,150 -0.03(-1.23%)
Sep 14, 2022 2.440 0 +0.01(+0.41%)
Sep 13, 2022 2.450 2.450 2.420 2.430 8,500 -0.04(-1.46%)
Sep 12, 2022 2.458 2.466 2.430 2.466 6,000 -0.00(-0.16%)
Sep 09, 2022 2.470 2.470 2.450 2.470 5,300 +0.01(+0.57%)
Sep 08, 2022 2.455 2.470 2.402 2.456 20,279 +0.02(+0.66%)
Sep 07, 2022 2.390 2.450 2.390 2.440 9,000 -0.02(-0.73%)
Sep 02, 2022 2.458 0 -0.04(-1.68%)
Sep 01, 2022 2.500 2.500 2.490 2.500 3,500 -0.05(-1.96%)
Aug 31, 2022 2.550 2.550 2.550 2.550 1,000 -0.08(-3.16%)
Aug 23, 2022 2.633 0 +0.15(+6.22%)
Aug 22, 2022 2.550 2.550 2.479 2.479 3,100 -0.12(-4.65%)
Aug 19, 2022 2.620 2.620 2.594 2.600 6,200 -0.01(-0.55%)
Aug 18, 2022 2.570 2.614 2.570 2.614 7,675 -0.01(-0.21%)
Aug 17, 2022 2.635 2.643 2.590 2.620 8,655 -0.12(-4.38%)
Aug 09, 2022 2.740 50 +0.07(+2.62%)
Aug 05, 2022 2.670 0 +0.00(+0.18%)
Aug 04, 2022 2.660 2.700 2.650 2.665 9,600 -0.04(-1.66%)
Aug 03, 2022 2.800 2.800 2.710 2.710 5,800 -0.05(-1.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.