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 )

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 28, 2024 1.600 1.705 1.600 1.650 18,534 +0.02(+1.23%)
Mar 27, 2024 1.742 1.760 1.620 1.630 17,832 -0.12(-6.86%)
Mar 26, 2024 1.795 1.795 1.750 1.750 10,370 -0.04(-2.45%)
Mar 25, 2024 1.810 1.815 1.791 1.794 13,726 -0.01(-0.40%)
Mar 22, 2024 1.800 1.804 1.795 1.801 9,100 -0.01(-0.49%)
Mar 21, 2024 1.790 1.820 1.790 1.810 15,326 +0.00(+0.00%)
Mar 20, 2024 1.800 1.810 1.780 1.810 11,800 +0.06(+3.43%)
Mar 19, 2024 1.830 1.830 1.742 1.750 23,659 -0.07(-3.93%)
Mar 18, 2024 1.766 1.880 1.750 1.821 106,409 +0.22(+13.84%)
Mar 15, 2024 1.490 1.600 1.490 1.600 11,734 +0.12(+7.79%)
Mar 14, 2024 1.450 1.484 1.448 1.484 24,316 +0.09(+6.79%)
Mar 13, 2024 1.340 1.390 1.340 1.390 3,818 +0.08(+6.11%)
Mar 12, 2024 1.310 1.320 1.260 1.310 23,706 +0.01(+0.77%)
Mar 11, 2024 1.305 1.310 1.300 1.300 26,800 +0.02(+1.17%)
Mar 08, 2024 1.282 1.290 1.280 1.285 10,000 +0.01(+1.18%)
Mar 07, 2024 1.170 1.290 1.170 1.270 19,323 +0.12(+10.43%)
Mar 06, 2024 1.145 1.150 1.145 1.150 8,600 +0.00(+0.31%)
Mar 05, 2024 1.140 1.150 1.136 1.147 13,300 +0.02(+1.91%)
Mar 04, 2024 1.120 1.130 1.120 1.125 2,501 +0.01(+1.35%)
Mar 01, 2024 1.105 1.110 1.105 1.110 4,000 +0.01(+0.90%)
Feb 29, 2024 1.120 1.120 1.100 1.100 26,100 -0.00(-0.17%)
Feb 28, 2024 1.150 1.171 1.100 1.102 24,550 -0.06(-5.00%)
Feb 27, 2024 1.165 1.250 1.150 1.160 28,400 +0.03(+2.65%)
Feb 26, 2024 1.125 1.130 1.125 1.130 6,500 +0.01(+0.71%)
Feb 23, 2024 1.110 1.122 1.110 1.122 10,500 +0.02(+1.54%)
Feb 22, 2024 1.070 1.113 1.050 1.105 24,800 +0.04(+4.25%)
Feb 21, 2024 1.080 1.086 1.050 1.060 11,500 +0.00(+0.00%)
Feb 20, 2024 1.050 1.060 1.035 1.060 15,200 +0.02(+1.92%)
Feb 16, 2024 1.050 1.050 1.030 1.040 10,800 +0.01(+0.97%)
Feb 15, 2024 1.040 1.040 1.015 1.030 15,200 +0.02(+1.98%)
Feb 14, 2024 1.030 1.030 1.010 1.010 10,400 -0.03(-2.70%)
Feb 13, 2024 1.010 1.051 1.010 1.038 9,650 -0.01(-1.14%)
Feb 12, 2024 1.046 1.050 1.044 1.050 3,500 -0.01(-1.34%)
Feb 09, 2024 1.085 1.090 1.060 1.064 9,200 -0.02(-1.45%)
Feb 08, 2024 1.040 1.080 1.020 1.080 29,800 +0.05(+4.85%)
Feb 07, 2024 1.050 1.050 1.014 1.030 25,100 -0.00(-0.48%)
Feb 06, 2024 1.050 1.050 1.028 1.035 28,100 +0.00(+0.07%)
Feb 05, 2024 1.050 1.050 1.030 1.034 32,526 +0.00(+0.41%)
Feb 02, 2024 1.055 1.055 1.010 1.030 8,194 -0.04(-3.74%)
Feb 01, 2024 1.080 1.080 1.070 1.070 4,000 -0.03(-2.72%)
Jan 31, 2024 1.105 1.105 1.100 1.100 2,007 -0.02(-1.79%)
Jan 30, 2024 1.154 1.160 1.120 1.120 11,575 -0.03(-3.03%)
Jan 29, 2024 1.174 1.180 1.155 1.155 8,100 -0.00(-0.43%)
Jan 26, 2024 1.175 1.177 1.160 1.160 14,126 -0.01(-0.85%)
Jan 25, 2024 1.170 1.174 1.160 1.170 3,500 +0.04(+3.54%)
Jan 24, 2024 1.130 1.130 1.120 1.130 7,700 +0.01(+0.89%)
Jan 23, 2024 1.124 1.124 1.110 1.120 7,400 +0.01(+0.90%)
Jan 22, 2024 1.120 1.120 1.105 1.110 20,000 -0.01(-0.89%)
Jan 19, 2024 1.132 1.140 1.120 1.120 9,032 -0.00(-0.18%)
Jan 18, 2024 1.140 1.145 1.122 1.122 26,000 +0.00(+0.18%)
Jan 17, 2024 1.143 1.143 1.108 1.120 15,600 -0.02(-1.62%)
Jan 16, 2024 1.120 1.139 1.120 1.139 10,250 +0.03(+2.48%)
Jan 12, 2024 1.090 1.120 1.090 1.111 12,200 +0.01(+0.54%)
Jan 11, 2024 1.110 1.120 1.080 1.105 2,100 +0.04(+4.25%)
Jan 10, 2024 1.070 1.070 1.040 1.060 9,300 +0.02(+1.92%)
Jan 09, 2024 1.044 1.045 1.020 1.040 25,000 -0.02(-1.89%)
Jan 08, 2024 1.070 1.070 1.042 1.060 15,100 -0.03(-2.76%)
Jan 05, 2024 1.090 1.090 1.090 1.090 2,100 +0.00(+0.01%)
Jan 04, 2024 1.070 1.090 1.061 1.090 16,000 +0.00(+0.00%)
Jan 03, 2024 1.083 1.092 1.080 1.090 4,600 -0.01(-1.09%)
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.