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 )

1.230 -0.020 (-1.60%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 31, 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 (%)
Mar 31, 2022 3.320 3.360 3.314 3.340 21,233 +0.05(+1.52%)
Mar 30, 2022 3.290 3.290 3.290 3.290 7,000 -0.04(-1.20%)
Mar 29, 2022 3.244 3.330 3.220 3.330 3,715 +0.15(+4.72%)
Mar 28, 2022 3.247 3.340 3.160 3.180 16,945 +0.08(+2.58%)
Mar 25, 2022 3.060 3.100 3.010 3.100 2,988 +0.05(+1.64%)
Mar 24, 2022 3.050 3.050 3.050 3.050 510 +0.00(+0.00%)
Mar 23, 2022 3.020 3.050 2.980 3.050 4,200 +0.06(+2.01%)
Mar 22, 2022 3.006 3.006 2.990 2.990 300 +0.06(+2.05%)
Mar 21, 2022 2.990 2.990 2.897 2.930 5,145 +0.07(+2.45%)
Mar 18, 2022 2.810 2.860 2.810 2.860 11,300 +0.06(+2.14%)
Mar 17, 2022 2.800 2.815 2.800 2.800 8,700 +0.04(+1.45%)
Mar 15, 2022 2.760 0 +0.10(+3.76%)
Mar 14, 2022 2.650 2.660 2.650 2.660 3,200 +0.03(+1.14%)
Mar 11, 2022 2.660 2.660 2.630 2.630 2,500 +0.02(+0.77%)
Mar 08, 2022 2.610 0 -0.02(-0.76%)
Mar 07, 2022 2.570 2.630 2.570 2.630 5,840 +0.06(+2.33%)
Mar 03, 2022 2.570 0 -0.08(-3.02%)
Mar 02, 2022 2.670 2.680 2.650 2.650 4,400 +0.05(+1.88%)
Mar 01, 2022 2.590 2.601 2.590 2.601 1,400 -0.04(-1.48%)
Feb 28, 2022 2.650 2.650 2.640 2.640 3,000 +0.01(+0.50%)
Feb 25, 2022 2.670 2.627 2.627 2.627 1,460 +0.02(+0.65%)
Feb 24, 2022 2.610 2.610 2.610 2.610 2,260 -0.15(-5.43%)
Feb 23, 2022 2.760 2.790 2.760 2.760 3,110 -0.06(-2.13%)
Feb 22, 2022 2.820 2.820 2.820 2.820 3,700 +0.01(+0.28%)
Feb 18, 2022 2.812 0 -0.09(-3.03%)
Feb 17, 2022 2.871 2.940 2.854 2.900 3,160 -0.02(-0.68%)
Feb 16, 2022 2.900 2.920 2.860 2.920 4,200 +0.03(+0.90%)
Feb 14, 2022 2.894 50 -0.02(-0.55%)
Feb 11, 2022 2.910 2.910 2.910 2.910 1,800 +0.03(+1.04%)
Feb 10, 2022 2.970 2.970 2.865 2.880 21,040 -0.08(-2.70%)
Feb 09, 2022 2.877 2.960 2.877 2.960 7,900 -0.04(-1.32%)
Feb 08, 2022 3.080 3.080 2.900 2.999 11,109 -0.09(-2.77%)
Feb 07, 2022 3.095 3.095 3.085 3.085 7,491 +0.23(+7.87%)
Feb 04, 2022 2.815 2.860 2.815 2.860 7,600 +0.01(+0.42%)
Feb 03, 2022 2.848 2.848 2.848 2.848 300 +0.16(+5.87%)
Feb 02, 2022 2.640 2.690 2.640 2.690 10,201 +0.09(+3.46%)
Feb 01, 2022 2.610 2.610 2.570 2.600 4,500 -0.02(-0.76%)
Jan 31, 2022 2.580 2.620 2.580 2.620 6,694 +0.04(+1.55%)
Jan 28, 2022 2.580 2.580 2.550 2.580 3,908 -0.16(-5.84%)
Jan 26, 2022 2.740 40 -0.03(-1.08%)
Jan 25, 2022 2.760 2.770 2.760 2.770 3,615 +0.05(+1.84%)
Jan 24, 2022 2.720 2.720 2.710 2.720 1,717 -0.11(-3.82%)
Jan 21, 2022 2.828 2.828 2.828 2.828 520 -0.02(-0.60%)
Jan 20, 2022 2.845 2.845 2.845 2.845 100 -0.03(-1.22%)
Jan 19, 2022 2.810 2.880 2.810 2.880 200 +0.03(+1.05%)
Jan 18, 2022 2.800 2.850 2.766 2.850 2,000 -0.02(-0.70%)
Jan 14, 2022 2.870 0 -0.00(-0.00%)
Jan 13, 2022 2.900 2.900 2.870 2.870 5,700 -0.01(-0.30%)
Jan 12, 2022 2.950 2.950 2.848 2.879 9,605 +0.14(+5.06%)
Jan 11, 2022 2.725 2.740 2.725 2.740 6,100 -0.01(-0.53%)
Jan 10, 2022 2.670 2.755 2.668 2.755 1,802 +0.03(+1.28%)
Jan 07, 2022 2.930 2.950 2.720 2.720 12,800 +0.12(+4.41%)
Jan 05, 2022 2.605 2.605 2.605 0 +0.00(+0.17%)
Jan 04, 2022 2.681 2.700 2.520 2.600 22,536 -0.20(-7.13%)
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.