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 -0.015 (-1.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 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 (%)
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%)
Jan 03, 2022 2.800 2.800 2.800 2.800 4,500 +0.05(+1.82%)
Dec 31, 2021 2.632 2.750 2.495 2.750 62,150 +0.13(+4.96%)
Dec 30, 2021 3.018 3.026 2.620 2.620 101,121 -0.31(-10.60%)
Dec 29, 2021 3.266 3.266 2.930 2.930 39,902 -0.12(-3.92%)
Dec 28, 2021 3.100 3.100 3.050 3.050 2,718 -0.05(-1.61%)
Dec 27, 2021 3.050 3.100 3.050 3.100 8,400 +0.16(+5.52%)
Dec 23, 2021 2.920 2.938 2.828 2.938 16,200 +0.30(+11.28%)
Dec 22, 2021 2.650 2.650 2.640 2.640 4,100 +0.02(+0.65%)
Dec 21, 2021 2.780 2.800 2.620 2.623 21,700 -0.08(-2.86%)
Dec 20, 2021 2.980 2.980 2.550 2.700 10,600 -0.34(-11.18%)
Dec 16, 2021 3.040 3.040 3.040 13 -0.08(-2.41%)
Dec 15, 2021 3.115 3.115 2.950 3.115 1,215 +0.19(+6.31%)
Dec 14, 2021 3.200 3.200 2.924 2.930 5,210 -0.37(-11.21%)
Dec 13, 2021 3.300 3.300 3.300 3.300 1,018 +0.03(+1.07%)
Dec 10, 2021 3.276 3.280 3.265 3.265 1,215 +0.10(+3.14%)
Dec 09, 2021 3.066 3.630 3.066 3.166 16,892 +0.05(+1.46%)
Dec 08, 2021 3.578 3.578 3.070 3.120 57,555 -0.50(-13.81%)
Dec 07, 2021 3.880 3.974 3.570 3.620 27,610 -0.17(-4.54%)
Dec 06, 2021 3.800 3.960 3.750 3.792 13,056 +0.02(+0.59%)
Dec 03, 2021 3.830 3.870 3.770 3.770 14,225 +0.03(+0.80%)
Dec 02, 2021 3.829 3.910 3.591 3.740 39,380 -0.05(-1.32%)
Dec 01, 2021 3.890 4.130 3.790 3.790 37,774 +0.14(+3.84%)
Nov 30, 2021 3.810 3.810 3.640 3.650 9,237 -0.05(-1.35%)
Nov 29, 2021 3.588 3.749 3.560 3.700 31,072 +0.09(+2.49%)
Nov 26, 2021 3.586 3.610 3.586 3.610 5,988 +0.24(+7.12%)
Nov 24, 2021 3.499 3.540 3.360 3.370 37,464 -0.03(-0.88%)
Nov 23, 2021 3.458 3.460 3.340 3.400 21,372 -0.06(-1.73%)
Nov 22, 2021 3.390 3.460 3.360 3.460 11,600 +0.19(+5.97%)
Nov 19, 2021 3.308 3.317 3.260 3.265 13,727 -0.00(-0.15%)
Nov 18, 2021 3.130 3.270 3.270 3.270 46,672 +0.09(+2.87%)
Nov 17, 2021 3.166 3.179 3.160 3.179 11,011 +0.12(+4.02%)
Nov 16, 2021 2.970 3.056 2.955 3.056 14,000 +0.07(+2.21%)
Nov 15, 2021 2.990 2.990 2.990 2.990 790 +0.11(+3.82%)
Nov 12, 2021 2.868 2.880 2.860 2.880 4,234 -0.01(-0.31%)
Nov 11, 2021 2.890 2.890 2.889 2.889 1,110 -0.06(-2.14%)
Nov 09, 2021 2.670 2.952 2.670 2.952 11,954 +0.25(+9.33%)
Nov 08, 2021 2.709 2.709 2.670 2.700 10,834 +0.13(+5.06%)
Nov 05, 2021 2.650 2.650 2.402 2.570 54,740 -0.03(-1.15%)
Nov 04, 2021 2.520 2.600 2.470 2.600 13,241 -0.01(-0.38%)
Nov 03, 2021 2.622 2.636 2.590 2.610 7,766 +0.09(+3.57%)
Nov 02, 2021 2.388 2.520 2.345 2.520 9,122 +0.22(+9.57%)
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.