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 )

1.260 +0.040 (+3.28%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 7, 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 (%)
May 29, 2020 0.9900 0.9900 0.9900 0 +0.05(+5.02%)
May 27, 2020 0.9427 0.9427 0.9427 0 -0.05(-4.78%)
May 26, 2020 0.9900 0.9900 0.9900 6 +0.00(+0.00%)
May 22, 2020 0.9855 0.9900 0.9650 0.9900 6,000 +0.02(+2.07%)
May 21, 2020 0.9615 0.9751 0.9615 0.9699 1,100 -0.00(-0.01%)
May 20, 2020 1.030 1.030 0.9684 0.9700 4,895 -0.02(-2.02%)
May 19, 2020 1.070 1.070 0.9900 0.9900 9,700 -0.01(-1.00%)
May 18, 2020 1.000 1.010 1.000 1.000 1,000 +0.02(+2.04%)
May 15, 2020 0.9145 0.9800 0.9145 0.9800 20,800 +0.05(+4.86%)
May 14, 2020 0.8960 0.9346 0.8606 0.9346 44,536 +0.05(+6.24%)
May 13, 2020 0.9096 0.9096 0.8700 0.8797 61,822 -0.11(-11.45%)
May 12, 2020 0.9934 0.9934 0.9934 0.9934 529 -0.01(-0.92%)
May 11, 2020 0.9750 1.003 0.9578 1.003 27,570 -0.05(-4.51%)
May 08, 2020 1.086 1.086 1.020 1.050 46,500 +0.12(+12.47%)
May 07, 2020 0.9336 0.9336 0.9336 0.9336 107 +0.00(+0.00%)
May 06, 2020 0.9700 0.9700 0.9336 0.9336 6,330 -0.04(-3.76%)
May 05, 2020 0.9925 0.9925 0.9701 0.9701 17,455 -0.03(-2.89%)
May 04, 2020 0.9600 1.009 0.9600 0.9990 6,280 +0.06(+6.82%)
May 01, 2020 0.9300 0.9400 0.9300 0.9352 3,000 +0.01(+0.56%)
Apr 30, 2020 0.9339 0.9339 0.9075 0.9300 12,300 +0.03(+3.33%)
Apr 29, 2020 0.8650 0.9813 0.8650 0.9000 18,220 +0.02(+2.51%)
Apr 28, 2020 0.8722 0.8800 0.8550 0.8780 14,105 -0.06(-6.65%)
Apr 27, 2020 0.9660 0.9780 0.9405 0.9405 17,570 +0.04(+4.50%)
Apr 24, 2020 0.7127 0.9273 0.7127 0.9000 25,000 +0.25(+38.46%)
Apr 23, 2020 0.6581 0.6581 0.6500 0.6500 9,000 +0.00(+0.00%)
Apr 22, 2020 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.15%)
Apr 21, 2020 0.6490 0.6490 0.6400 0.6490 8,000 +0.03(+4.46%)
Apr 20, 2020 0.6213 0.6213 0.6213 0.6213 4,000 -0.03(-3.97%)
Apr 17, 2020 0.6400 0.6470 0.6400 0.6470 17,700 +0.01(+1.25%)
Apr 16, 2020 0.6400 0.6400 0.6350 0.6390 15,500 +0.01(+1.83%)
Apr 15, 2020 0.6418 0.6418 0.6275 0.6275 27,200 -0.03(-4.78%)
Apr 14, 2020 0.6660 0.6660 0.6590 0.6590 18,000 +0.01(+2.00%)
Apr 09, 2020 0.6461 0.6461 0.6461 0 +0.01(+0.95%)
Apr 08, 2020 0.6400 0.6400 0.6400 0.6400 2,000 +0.01(+1.59%)
Apr 07, 2020 0.6460 0.6500 0.6300 0.6300 24,983 -0.01(-0.79%)
Apr 03, 2020 0.6350 0.6350 0.6350 0 +0.01(+0.79%)
Apr 02, 2020 0.6300 0.6300 0.6300 0.6300 3,500 -0.02(-3.03%)
Apr 01, 2020 0.6497 0.6497 0.6497 0.6497 240 -0.00(-0.05%)
Mar 31, 2020 0.6400 0.6500 0.6398 0.6500 10,550 +0.03(+5.09%)
Mar 27, 2020 0.6185 0.6185 0.6185 0 +0.00(+0.26%)
Mar 26, 2020 0.6400 0.6400 0.6061 0.6169 3,600 -0.01(-2.03%)
Mar 25, 2020 0.6210 0.6297 0.6210 0.6297 3,324 +0.04(+7.68%)
Mar 24, 2020 0.6310 0.6310 0.5848 0.5848 1,200 +0.04(+6.83%)
Mar 23, 2020 0.5470 0.5474 0.5470 0.5474 10,000 -0.00(-0.47%)
Mar 19, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Mar 18, 2020 0.5284 0.5300 0.5250 0.5300 50,100 -0.01(-2.57%)
Mar 17, 2020 0.6000 0.6000 0.5440 0.5440 14,100 -0.03(-5.31%)
Mar 13, 2020 0.5745 0.5745 0.5745 0 -0.01(-2.33%)
Mar 12, 2020 0.5882 0.5882 0.5882 0.5882 500 +0.03(+4.55%)
Mar 11, 2020 0.5723 0.5800 0.5626 0.5626 17,701 -0.02(-2.92%)
Mar 10, 2020 0.5795 0.5795 0.5795 0.5795 500 -0.06(-9.17%)
Mar 06, 2020 0.6380 0.6380 0.6380 0 +0.00(+0.00%)
Mar 05, 2020 0.6282 0.6380 0.6282 0.6380 11,294 +0.02(+3.86%)
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.