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 (%)
Apr 28, 2023 1.531 1.531 1.480 1.520 43,700 -0.01(-0.65%)
Apr 27, 2023 1.533 1.540 1.533 1.530 35,500 +0.01(+0.66%)
Apr 26, 2023 1.540 1.540 1.520 1.520 19,900 -0.01(-0.65%)
Apr 25, 2023 1.547 1.547 1.530 1.530 11,212 -0.02(-1.29%)
Apr 21, 2023 1.550 0 -0.02(-1.59%)
Apr 20, 2023 1.575 1.575 1.570 1.575 4,000 +0.00(+0.32%)
Apr 19, 2023 1.580 1.580 1.560 1.570 6,340 -0.02(-1.26%)
Apr 18, 2023 1.630 1.630 1.580 1.590 19,975 -0.01(-0.63%)
Apr 17, 2023 1.600 1.600 1.590 1.600 13,700 +0.00(+0.00%)
Apr 14, 2023 1.604 1.610 1.593 1.600 38,976 +0.00(+0.00%)
Apr 13, 2023 1.600 1.610 1.580 1.600 253,500 +0.02(+1.27%)
Apr 12, 2023 1.593 1.593 1.580 1.580 5,000 -0.02(-1.25%)
Apr 11, 2023 1.610 1.610 1.600 1.600 38,700 +0.01(+0.31%)
Apr 10, 2023 1.600 1.605 1.595 1.595 20,500 +0.00(+0.31%)
Apr 06, 2023 1.650 1.650 1.590 1.590 46,287 -0.04(-2.45%)
Apr 05, 2023 1.650 1.652 1.610 1.630 28,400 -0.05(-2.98%)
Apr 04, 2023 1.680 1.682 1.650 1.680 19,600 +0.01(+0.60%)
Apr 03, 2023 1.670 1.670 1.670 1.670 2,900 -0.01(-0.60%)
Mar 31, 2023 1.670 1.690 1.670 1.680 13,262 +0.01(+0.60%)
Mar 30, 2023 1.620 1.670 1.620 1.670 55,538 +0.07(+4.37%)
Mar 29, 2023 1.600 1.600 1.600 1.600 200 +0.02(+1.27%)
Mar 27, 2023 1.580 0 +0.00(+0.00%)
Mar 24, 2023 1.580 1.580 1.580 1.580 1,000 +0.02(+1.28%)
Mar 23, 2023 1.560 1.560 1.560 1.560 2,100 +0.02(+1.30%)
Mar 22, 2023 1.560 1.580 1.540 1.540 12,600 +0.04(+2.46%)
Mar 21, 2023 1.540 1.545 1.500 1.503 19,500 -0.07(-4.27%)
Mar 20, 2023 1.540 1.570 1.540 1.570 21,882 +0.05(+3.02%)
Mar 17, 2023 1.540 1.545 1.506 1.524 20,500 -0.03(-1.99%)
Mar 16, 2023 1.580 1.595 1.540 1.555 15,000 +0.04(+2.98%)
Mar 15, 2023 1.580 1.580 1.473 1.510 11,150 -0.12(-7.25%)
Mar 14, 2023 1.647 1.647 1.628 1.628 8,850 -0.02(-1.18%)
Mar 13, 2023 1.647 1.647 1.647 1.647 3,658 -0.04(-2.51%)
Mar 09, 2023 1.690 0 -0.05(-2.87%)
Mar 07, 2023 1.740 0 -0.02(-1.14%)
Mar 06, 2023 1.870 1.870 1.760 1.760 67,900 -0.12(-6.63%)
Mar 03, 2023 1.760 1.900 1.760 1.885 25,950 +0.24(+14.24%)
Mar 02, 2023 1.655 1.670 1.650 1.650 8,200 +0.05(+2.87%)
Mar 01, 2023 1.595 1.604 1.595 1.604 1,000 +0.02(+1.52%)
Feb 28, 2023 1.580 1.580 1.580 1.580 2,500 -0.07(-4.24%)
Feb 27, 2023 1.650 1.650 1.650 1.650 1,000 +0.09(+5.76%)
Feb 22, 2023 1.560 0 -0.14(-8.22%)
Feb 21, 2023 1.720 1.720 1.690 1.700 4,500 -0.14(-7.61%)
Feb 17, 2023 1.840 1.840 1.840 1.840 500 -0.06(-3.16%)
Feb 16, 2023 1.900 1.900 1.900 1.900 1,000 +0.02(+1.06%)
Feb 15, 2023 1.892 1.892 1.880 1.880 3,100 -0.06(-2.84%)
Feb 14, 2023 1.935 1.935 1.935 1.935 300 -0.06(-3.25%)
Feb 07, 2023 2.000 0 +0.03(+1.52%)
Feb 06, 2023 1.990 2.000 1.970 1.970 3,000 -0.03(-1.50%)
Feb 03, 2023 2.020 2.024 2.000 2.000 7,047 +0.00(+0.00%)
Feb 02, 2023 2.000 2.000 2.000 2.000 4,200 -0.07(-3.38%)
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.