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 )

1.550 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 24, 2024 1.620 1.620 1.534 1.550 20,300 -0.07(-4.32%)
Apr 23, 2024 1.670 1.673 1.620 1.620 15,700 -0.07(-4.42%)
Apr 22, 2024 1.690 1.698 1.690 1.695 6,000 -0.03(-2.02%)
Apr 19, 2024 1.724 1.736 1.710 1.730 19,400 +0.00(+0.00%)
Apr 18, 2024 1.710 1.730 1.700 1.730 25,000 +0.01(+0.58%)
Apr 17, 2024 1.721 1.725 1.710 1.720 11,100 +0.00(+0.00%)
Apr 16, 2024 1.710 1.720 1.700 1.720 35,400 +0.02(+1.18%)
Apr 15, 2024 1.730 1.730 1.700 1.700 18,100 -0.02(-1.16%)
Apr 12, 2024 1.730 1.740 1.710 1.720 17,800 -0.01(-0.58%)
Apr 11, 2024 1.750 1.750 1.720 1.730 21,600 +0.00(+0.00%)
Apr 10, 2024 1.750 1.760 1.710 1.730 82,350 -0.04(-2.26%)
Apr 09, 2024 1.760 1.770 1.730 1.770 71,112 +0.02(+1.14%)
Apr 08, 2024 1.750 1.770 1.750 1.750 64,888 +0.00(+0.00%)
Apr 05, 2024 1.752 1.760 1.744 1.750 30,800 -0.01(-0.85%)
Apr 04, 2024 1.782 1.782 1.750 1.765 10,630 -0.01(-0.28%)
Apr 03, 2024 1.780 1.791 1.770 1.770 17,000 +0.00(+0.00%)
Apr 02, 2024 1.760 1.776 1.730 1.770 56,318 +0.06(+3.51%)
Apr 01, 2024 1.530 1.710 1.530 1.710 54,923 +0.06(+3.64%)
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%)
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.