Skip to main content
Arch Biopartners Inc. (ACHFF)
OTCMKTS · Delayed Price · Currency is USD
0.330
-0.014 (-4.07%)
Apr 27, 2026, 3:57 PM EST

Arch Biopartners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.350.350.330.330.33-4.10%16,000
Apr 24, 20260.370.370.330.340.341.71%38,000
Apr 23, 20260.400.400.340.340.34-10.97%63,900
Apr 22, 20260.340.400.330.380.3815.26%33,600
Apr 21, 20260.350.350.330.330.33-4.82%10,300
Apr 20, 20260.330.360.330.350.353.81%32,100
Apr 17, 20260.360.380.330.330.33-4.66%60,000
Apr 16, 20260.350.350.350.350.35-0.65%2,304
Apr 15, 20260.350.350.350.350.350.66%6,000
Apr 14, 20260.360.360.350.350.35-2.15%38,300
Apr 13, 20260.400.410.360.360.36-10.28%8,000
Apr 10, 20260.400.410.390.400.40-1.07%5,250
Apr 9, 20260.410.420.400.400.400.25%44,458
Apr 8, 20260.410.430.400.400.40-3.09%12,500
Apr 7, 20260.410.420.400.410.412.19%32,800
Apr 6, 20260.410.420.400.410.410.17%43,700
Apr 2, 20260.420.420.410.410.41-1.79%11,400
Apr 1, 20260.360.420.360.410.4125.37%94,010
Mar 31, 20260.340.340.330.330.33-3.35%11,000
Mar 30, 20260.430.430.340.340.34-12.69%60,500
Mar 27, 20260.380.400.380.390.390.70%9,000
Mar 26, 20260.410.410.380.390.390.44%13,700
Mar 25, 20260.400.410.390.390.39-6.25%34,700
Mar 24, 20260.430.430.400.410.41-4.90%22,510
Mar 23, 20260.430.460.420.430.437.05%38,500
Mar 20, 20260.480.480.400.400.40-12.31%71,500
Mar 19, 20260.490.490.440.460.46-4.77%34,134
Mar 18, 20260.500.500.480.480.48-2.97%3,000
Mar 17, 20260.510.510.490.500.50-0.70%16,010
Mar 16, 20260.520.520.500.500.500.92%11,000
Mar 13, 20260.540.550.500.500.50-4.16%12,500
Mar 12, 20260.550.550.520.520.52-0.36%18,200
Mar 11, 20260.540.540.520.520.52-3.52%43,200
Mar 10, 20260.580.580.540.540.54-3.73%48,200
Mar 9, 20260.580.580.560.560.56-2.71%22,200
Mar 6, 20260.580.590.580.580.58-0.22%9,000
Mar 5, 20260.580.580.580.580.58-0.38%9,000
Mar 4, 20260.580.580.580.580.580.87%1,010
Mar 3, 20260.580.580.580.580.58-2.82%5,542
Mar 2, 20260.610.610.590.590.591.65%24,000
Feb 27, 20260.600.600.580.580.58-4.57%15,500
Feb 26, 20260.610.610.580.610.61-0.33%17,500
Feb 25, 20260.620.630.610.610.61-37,301
Feb 24, 20260.640.640.610.610.61-0.50%9,000
Feb 23, 20260.650.660.620.620.62-7.56%19,099
Feb 20, 20260.660.670.660.670.67-5.29%8,000
Feb 19, 20260.640.710.640.700.705.48%42,700
Feb 18, 20260.670.690.670.670.673.67%11,700
Feb 17, 20260.710.710.610.640.64-6.00%64,176
Feb 13, 20260.720.720.680.680.68-2.72%38,400
Feb 12, 20260.730.740.690.700.707.07%43,700
Feb 11, 20260.660.670.640.660.660.46%61,300
Feb 10, 20260.520.670.520.650.6512.87%213,733
Feb 9, 20260.550.600.520.580.58-1.25%129,200
Feb 6, 20260.560.610.560.590.592.38%15,400
Feb 5, 20260.640.640.570.570.57-11.94%88,600
Feb 4, 20260.820.820.640.650.65-18.34%45,800
Feb 3, 20260.770.800.740.800.806.85%26,700
Feb 2, 20260.770.770.750.750.75-2.61%1,500
Jan 30, 20260.730.770.680.770.777.75%24,600
Jan 29, 20260.700.720.700.710.71-3.41%12,510
Jan 28, 20260.830.830.740.740.74-10.58%16,355
Jan 27, 20260.860.860.820.820.82-6.69%30,300
Jan 26, 20260.920.920.880.880.88-3.31%38,400
Jan 23, 20260.930.950.910.910.91-2.21%43,900
Jan 22, 20260.920.930.910.930.934.00%24,900
Jan 21, 20260.950.950.850.900.90-5.68%53,634
Jan 20, 20260.960.980.920.950.95-4.08%99,000
Jan 16, 20260.990.990.990.990.990.99%3,500
Jan 15, 20260.990.990.980.980.98-0.87%11,000
Jan 14, 20260.991.000.990.990.991.54%7,300
Jan 13, 20261.011.010.970.970.97-2.12%36,673
Jan 12, 20260.921.020.911.001.004.23%32,900
Jan 9, 20260.940.960.920.960.962.16%21,830
Jan 8, 20260.930.930.920.930.932.02%10,288
Jan 7, 20260.930.940.910.920.92-0.60%20,534
Jan 6, 20260.930.930.910.920.920.08%13,210
Jan 5, 20260.920.930.900.920.922.58%42,850
Jan 2, 20260.900.910.880.900.901.64%21,100
Dec 31, 20250.880.900.880.880.88-1.55%9,422
Dec 30, 20250.890.900.890.900.90-0.24%3,700
Dec 29, 20250.890.910.890.900.90-0.06%9,500
Dec 26, 20250.880.900.880.900.90-0.95%1,100
Dec 24, 20250.900.910.900.910.912.44%3,000
Dec 22, 20250.910.910.890.890.890.07%24,800
Dec 19, 20250.900.920.890.890.89-2.50%28,900
Dec 18, 20250.940.940.910.910.91-1.56%68,400
Dec 17, 20250.950.950.920.920.922.67%13,830
Dec 16, 20250.900.900.880.900.901.28%54,870
Dec 15, 20250.920.930.890.890.89-3.11%40,200
Dec 12, 20250.910.920.910.920.921.27%14,500
Dec 11, 20250.940.940.870.910.91-0.44%118,500
Dec 10, 20250.940.940.910.910.91-3.25%6,000
Dec 9, 20250.950.950.920.940.94-0.05%42,200
Dec 8, 20250.960.960.920.940.941.52%58,442
Dec 5, 20250.940.970.900.930.93-0.41%47,300
Dec 4, 20250.870.990.850.930.933.89%113,200
Dec 3, 20250.920.920.850.900.902.17%62,814
Dec 2, 20250.770.920.760.880.8814.96%58,500
Dec 1, 20250.760.770.740.760.762.31%24,500