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 (%)
Jun 30, 2021 1.047 1.047 1.047 1.047 1,000 +0.04(+3.65%)
Jun 25, 2021 1.010 1.010 1.010 0 -0.02(-1.94%)
Jun 24, 2021 1.010 1.040 1.010 1.030 59,600 +0.04(+4.04%)
Jun 23, 2021 0.9800 1.000 0.9800 0.9900 8,700 -0.02(-1.52%)
Jun 22, 2021 1.006 1.010 1.005 1.005 4,500 -0.00(-0.36%)
Jun 21, 2021 0.9925 1.009 0.9925 1.009 5,300 +0.01(+1.42%)
Jun 18, 2021 1.000 1.000 0.9948 0.9948 3,500 +0.00(+0.37%)
Jun 17, 2021 1.012 1.020 0.9900 0.9911 14,700 -0.04(-3.78%)
Jun 16, 2021 1.033 1.033 1.000 1.030 9,300 -0.02(-1.90%)
Jun 15, 2021 1.060 1.060 1.050 1.050 4,500 -0.01(-0.94%)
Jun 14, 2021 1.060 1.080 1.050 1.060 10,300 -0.01(-0.93%)
Jun 11, 2021 1.070 1.072 1.068 1.070 10,500 +0.00(+0.19%)
Jun 10, 2021 1.120 1.120 1.060 1.068 35,770 -0.05(-4.64%)
Jun 09, 2021 1.150 1.150 1.120 1.120 15,430 -0.03(-2.61%)
Jun 08, 2021 1.120 1.150 1.116 1.150 48,030 +0.00(+0.12%)
Jun 07, 2021 1.110 1.149 1.108 1.149 6,000 +0.03(+2.79%)
Jun 04, 2021 1.119 1.119 1.112 1.117 11,000 -0.02(-1.98%)
Jun 02, 2021 1.140 1.140 1.140 41 +0.02(+1.97%)
May 28, 2021 1.118 1.118 1.118 45 +0.08(+7.50%)
May 24, 2021 1.040 1.040 1.040 0 -0.05(-5.02%)
May 19, 2021 1.095 1.095 1.095 0 +0.05(+5.29%)
May 18, 2021 1.030 1.040 1.030 1.040 1,449 +0.00(+0.00%)
May 14, 2021 1.040 1.040 1.040 0 +0.04(+4.48%)
May 13, 2021 0.9954 0.9954 0.9954 0.9954 190 +0.00(+0.04%)
May 12, 2021 0.9950 0.9950 0.9950 0.9950 1,800 -0.01(-0.50%)
May 10, 2021 1.000 1.000 1.000 0 +0.01(+1.03%)
May 07, 2021 0.9898 0.9898 0.9898 0.9898 140 +0.01(+0.95%)
May 06, 2021 0.9898 0.9898 0.9800 0.9805 12,900 -0.02(-1.86%)
May 05, 2021 1.012 1.024 0.9990 0.9991 4,043 +0.02(+2.41%)
May 04, 2021 0.9743 0.9756 0.9743 0.9756 1,000 -0.03(-3.41%)
Apr 30, 2021 1.010 1.010 1.010 0 +0.02(+1.89%)
Apr 29, 2021 1.020 1.020 0.9913 0.9913 18,600 -0.02(-1.85%)
Apr 28, 2021 1.018 1.018 1.010 1.010 320 -0.01(-0.98%)
Apr 27, 2021 1.020 1.020 1.020 16 +0.00(+0.00%)
Apr 21, 2021 1.020 1.020 1.020 0 -0.05(-4.67%)
Apr 20, 2021 1.070 1.070 1.070 1.070 6,500 -0.03(-2.73%)
Apr 16, 2021 1.100 1.100 1.100 0 +0.04(+3.77%)
Apr 15, 2021 1.180 1.180 1.060 1.060 7,925 -0.01(-0.93%)
Apr 14, 2021 1.070 1.070 1.070 1.070 1,005 -0.02(-1.83%)
Apr 13, 2021 1.090 1.090 1.090 1.090 1,000 +0.00(+0.07%)
Apr 12, 2021 1.090 1.090 1.089 1.089 1,740 -0.04(-3.61%)
Apr 09, 2021 1.130 1.130 1.130 1.130 2,000 +0.08(+7.62%)
Apr 06, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 05, 2021 1.050 1.050 1.050 1.050 12,300 +0.04(+3.96%)
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.