ARCA Mini-Pharmaceutical

KBK
🏛️ usa →
186.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 181.61 182.21 181.24 182.03 0.0M
2023-12-28 181.45 182.65 181.45 181.61 0.0M
2023-12-27 179.92 181.51 179.92 181.45 0.0M
2023-12-26 179.85 180.34 179.48 179.92 0.0M
2023-12-22 179.27 180.81 179.27 179.85 0.0M
2023-12-21 177.38 179.41 177.38 179.27 0.0M
2023-12-20 179.41 179.96 177.38 177.38 0.0M
2023-12-19 178.20 179.64 178.18 179.41 0.0M
2023-12-18 176.46 178.64 176.46 178.20 0.0M
2023-12-15 178.07 178.07 175.71 176.46 0.0M
2023-12-14 179.82 179.82 177.23 178.07 0.0M
2023-12-13 177.33 179.90 176.05 179.82 0.0M
2023-12-12 176.96 177.41 175.94 177.33 0.0M
2023-12-11 176.84 178.07 175.33 176.96 0.0M
2023-12-08 176.16 177.09 175.65 176.84 0.0M
2023-12-07 176.84 176.84 174.79 176.16 0.0M
2023-12-06 177.64 177.93 176.73 176.84 0.0M
2023-12-05 178.31 178.31 176.61 177.64 0.0M
2023-12-04 177.18 178.54 176.80 178.31 0.0M
2023-12-01 177.20 177.70 176.58 177.18 0.0M
2023-11-30 175.63 177.28 174.97 177.20 0.0M
2023-11-29 175.19 176.12 174.75 175.63 0.0M
2023-11-28 176.46 176.46 174.91 175.19 0.0M
2023-11-27 177.94 178.00 176.06 176.46 0.0M
2023-11-24 176.15 178.27 176.15 177.94 0.0M
2023-11-22 175.90 176.86 175.23 176.15 0.0M
2023-11-21 175.83 176.53 175.75 175.90 0.0M
2023-11-20 175.08 176.49 174.14 175.83 0.0M
2023-11-17 174.01 175.23 174.01 175.08 0.0M
2023-11-16 172.98 174.20 172.81 174.01 0.0M
2023-11-15 174.64 174.64 172.29 172.98 0.0M
2023-11-14 174.62 175.63 174.04 174.64 0.0M
2023-11-13 173.76 175.20 171.24 174.62 0.0M
2023-11-10 173.28 174.20 171.48 173.76 0.0M
2023-11-09 177.64 177.64 173.14 173.28 0.0M
2023-11-08 176.40 178.27 175.99 177.64 0.0M
2023-11-07 175.87 176.66 175.26 176.40 0.0M
2023-11-06 173.45 176.27 173.45 175.87 0.0M
2023-11-03 174.31 174.39 172.90 173.45 0.0M
2023-11-02 171.54 175.06 171.54 174.31 0.0M
2023-11-01 171.21 172.41 171.19 171.54 0.0M
2023-10-31 171.52 171.95 169.54 171.21 0.0M
2023-10-30 169.06 172.33 169.06 171.52 0.0M
2023-10-27 174.56 174.56 168.25 169.06 0.0M
2023-10-26 177.22 177.22 174.49 174.56 0.0M
2023-10-25 177.43 178.71 176.36 177.22 0.0M
2023-10-24 176.10 177.80 176.10 177.43 0.0M
2023-10-23 176.81 177.50 176.01 176.10 0.0M
2023-10-20 177.22 178.39 176.49 176.81 0.0M
2023-10-19 180.34 180.34 175.21 177.22 0.0M
2023-10-18 182.87 182.87 179.87 180.34 0.0M
2023-10-17 183.59 183.74 181.77 182.87 0.0M
2023-10-16 182.77 184.34 182.77 183.59 0.0M
2023-10-13 182.89 184.73 181.55 182.77 0.0M
2023-10-12 183.01 183.45 181.72 182.89 0.0M
2023-10-11 180.27 183.29 180.27 183.01 0.0M
2023-10-10 179.40 181.25 179.24 180.27 0.0M
2023-10-09 178.60 180.24 177.61 179.40 0.0M
2023-10-06 176.17 178.91 176.17 178.60 0.0M
2023-10-05 174.75 176.32 174.23 176.17 0.0M
2023-10-04 173.97 175.18 173.80 174.75 0.0M
2023-10-03 176.44 176.44 172.63 173.97 0.0M
2023-10-02 176.49 176.64 174.03 176.44 0.0M
2023-09-29 177.37 178.31 176.11 176.49 0.0M
2023-09-28 177.74 178.34 176.96 177.37 0.0M
2023-09-27 179.09 179.23 176.43 177.74 0.0M
2023-09-26 180.00 180.25 178.98 179.09 0.0M
2023-09-25 179.32 180.01 178.27 180.00 0.0M
2023-09-22 179.89 180.36 179.21 179.32 0.0M
2023-09-21 183.14 183.14 179.81 179.89 0.0M
2023-09-20 182.74 184.32 182.74 183.14 0.0M
2023-09-19 182.22 182.93 181.62 182.74 0.0M
2023-09-18 183.07 183.07 180.93 182.22 0.0M
2023-09-15 184.83 185.95 182.95 183.07 0.0M
2023-09-14 184.29 185.77 184.29 184.83 0.0M
2023-09-13 185.12 185.19 183.94 184.29 0.0M
2023-09-12 184.52 185.47 183.39 185.12 0.0M
2023-09-11 183.33 184.93 182.97 184.52 0.0M
2023-09-08 181.95 183.35 181.84 183.33 0.0M
2023-09-07 179.47 182.70 179.47 181.95 0.0M
2023-09-06 180.74 180.74 178.53 179.47 0.0M
2023-09-05 182.19 182.67 180.71 180.74 0.0M
2023-09-01 181.16 182.85 181.16 182.19 0.0M
2023-08-31 182.64 182.64 181.15 181.16 0.0M
2023-08-30 183.58 184.32 182.54 182.64 0.0M
2023-08-29 182.40 183.95 182.20 183.58 0.0M
2023-08-28 182.33 183.09 181.85 182.40 0.0M
2023-08-25 181.04 182.92 180.73 182.33 0.0M
2023-08-24 183.05 183.33 180.91 181.04 0.0M
2023-08-23 182.22 183.53 182.22 183.05 0.0M
2023-08-22 182.94 183.08 182.10 182.22 0.0M
2023-08-21 182.64 183.44 182.07 182.94 0.0M
2023-08-18 182.70 183.16 181.76 182.64 0.0M
2023-08-17 182.78 184.11 182.64 182.70 0.0M
2023-08-16 183.30 184.16 182.66 182.78 0.0M
2023-08-15 183.05 183.73 182.31 183.30 0.0M
2023-08-14 182.55 184.03 182.38 183.05 0.0M
2023-08-11 181.35 182.89 180.89 182.55 0.0M
2023-08-10 182.44 183.44 181.26 181.35 0.0M
2023-08-09 181.87 183.26 181.24 182.44 0.0M
2023-08-08 174.58 182.71 174.58 181.87 0.0M
2023-08-07 172.07 174.73 172.07 174.58 0.0M
2023-08-04 172.71 173.60 171.72 172.07 0.0M
2023-08-03 173.60 173.60 171.88 172.71 0.0M
2023-08-02 174.19 175.08 173.26 173.60 0.0M
2023-08-01 175.12 175.72 173.84 174.19 0.0M
2023-07-31 175.81 175.81 174.41 175.12 0.0M
2023-07-28 174.51 176.14 174.51 175.81 0.0M
2023-07-27 175.02 176.31 174.49 174.51 0.0M
2023-07-26 175.64 175.64 173.55 175.02 0.0M
2023-07-25 175.94 176.24 174.88 175.64 0.0M
2023-07-24 176.88 177.49 175.84 175.94 0.0M
2023-07-21 175.25 177.21 175.25 176.88 0.0M
2023-07-20 170.88 175.67 170.88 175.25 0.0M
2023-07-19 170.36 171.85 170.36 170.88 0.0M
2023-07-18 169.00 171.42 169.00 170.36 0.0M
2023-07-17 169.82 169.82 168.57 169.00 0.0M
2023-07-14 167.97 170.22 167.97 169.82 0.0M
2023-07-13 167.89 168.86 167.79 167.97 0.0M
2023-07-12 167.46 168.84 167.39 167.89 0.0M
2023-07-11 168.69 168.69 166.98 167.46 0.0M
2023-07-10 167.99 169.33 167.99 168.69 0.0M
2023-07-07 170.56 170.56 167.93 167.99 0.0M
2023-07-06 172.58 172.58 170.31 170.56 0.0M
2023-07-05 172.05 173.13 171.84 172.58 0.0M
2023-07-03 174.79 174.79 171.68 172.05 0.0M
2023-06-30 172.66 174.94 172.66 174.79 0.0M
2023-06-29 171.81 172.93 170.89 172.66 0.0M
2023-06-28 172.68 172.99 171.18 171.81 0.0M
2023-06-27 172.64 173.54 171.60 172.68 0.0M
2023-06-26 174.59 174.59 171.56 172.64 0.0M
2023-06-23 175.07 175.24 174.23 174.59 0.0M
2023-06-22 174.25 175.47 174.01 175.07 0.0M
2023-06-21 174.47 174.79 173.35 174.25 0.0M
2023-06-20 174.76 175.40 173.91 174.47 0.0M
2023-06-16 174.44 175.74 174.44 174.76 0.0M
2023-06-15 172.09 174.55 172.09 174.44 0.0M
2023-06-14 172.63 173.16 171.77 172.09 0.0M
2023-06-13 172.41 172.87 171.86 172.63 0.0M
2023-06-12 172.40 172.80 171.35 172.41 0.0M
2023-06-09 172.67 172.86 171.60 172.40 0.0M
2023-06-08 170.57 172.80 170.38 172.67 0.0M
2023-06-07 171.73 171.73 170.18 170.57 0.0M
2023-06-06 172.03 173.51 171.11 171.73 0.0M
2023-06-05 171.31 172.81 171.31 172.03 0.0M
2023-06-02 169.17 171.53 169.17 171.31 0.0M
2023-06-01 169.32 169.62 167.58 169.17 0.0M
2023-05-31 167.97 169.79 167.49 169.32 0.0M
2023-05-30 169.68 169.68 167.39 167.97 0.0M
2023-05-26 170.16 171.70 169.52 169.68 0.0M
2023-05-25 172.07 172.07 169.15 170.16 0.0M
2023-05-24 173.26 173.39 171.96 172.07 0.0M
2023-05-23 175.05 175.05 173.05 173.26 0.0M
2023-05-22 175.54 177.01 174.77 175.05 0.0M
2023-05-19 174.05 176.27 174.05 175.54 0.0M
2023-05-18 174.50 174.50 173.01 174.05 0.0M
2023-05-17 175.40 175.51 173.19 174.50 0.0M
2023-05-16 176.56 176.56 175.07 175.40 0.0M
2023-05-15 177.01 177.27 175.81 176.56 0.0M
2023-05-12 177.17 178.53 176.46 177.01 0.0M
2023-05-11 177.88 177.88 175.98 177.17 0.0M
2023-05-10 177.55 178.34 176.11 177.88 0.0M
2023-05-09 178.49 178.49 177.25 177.55 0.0M
2023-05-08 177.77 178.91 177.38 178.49 0.0M
2023-05-05 176.43 178.29 176.09 177.77 0.0M
2023-05-04 177.91 177.91 175.84 176.43 0.0M
2023-05-03 176.75 179.18 176.75 177.91 0.0M
2023-05-02 176.70 177.92 175.51 176.75 0.0M
2023-05-01 175.18 177.18 174.90 176.70 0.0M
2023-04-28 174.76 176.00 173.96 175.18 0.0M
2023-04-27 174.74 175.14 172.64 174.76 0.0M
2023-04-26 178.16 178.16 174.05 174.74 0.0M
2023-04-25 177.63 179.46 177.63 178.16 0.0M
2023-04-24 177.68 177.85 176.84 177.63 0.0M
2023-04-21 175.20 177.75 175.20 177.68 0.0M
2023-04-20 174.93 175.33 174.24 175.20 0.0M
2023-04-19 175.04 175.33 174.17 174.93 0.0M
2023-04-18 176.77 176.77 174.72 175.04 0.0M
2023-04-17 176.84 177.39 176.13 176.77 0.0M
2023-04-14 177.55 177.58 176.08 176.84 0.0M
2023-04-13 175.33 177.67 175.33 177.55 0.0M
2023-04-12 173.98 176.34 173.98 175.33 0.0M
2023-04-11 174.25 174.83 173.88 173.98 0.0M
2023-04-10 174.75 174.75 173.09 174.25 0.0M
2023-04-06 173.39 175.41 173.39 174.75 0.0M
2023-04-05 170.25 173.70 170.25 173.39 0.0M
2023-04-04 169.98 171.23 169.79 170.25 0.0M
2023-04-03 168.29 170.13 167.59 169.98 0.0M
2023-03-31 166.91 168.32 166.91 168.29 0.0M
2023-03-30 166.03 166.95 166.03 166.91 0.0M
2023-03-29 165.90 166.46 165.44 166.03 0.0M
2023-03-28 165.89 166.47 165.62 165.90 0.0M
2023-03-27 163.91 166.51 163.91 165.89 0.0M
2023-03-24 162.11 164.23 161.19 163.91 0.0M
2023-03-23 160.97 163.17 160.97 162.11 0.0M
2023-03-22 162.81 163.22 160.96 160.97 0.0M
2023-03-21 162.33 162.91 161.53 162.81 0.0M
2023-03-20 160.03 162.42 160.03 162.33 0.0M
2023-03-17 161.46 161.85 159.83 160.03 0.0M
2023-03-16 160.91 161.61 158.79 161.46 0.0M
2023-03-15 160.82 161.39 159.10 160.91 0.0M
2023-03-14 159.54 160.89 159.20 160.82 0.0M
2023-03-13 158.38 161.78 158.10 159.54 0.0M
2023-03-10 158.57 160.71 157.96 158.38 0.0M
2023-03-09 159.84 160.59 158.07 158.57 0.0M
2023-03-08 161.25 161.26 159.26 159.84 0.0M
2023-03-07 163.26 163.72 160.94 161.25 0.0M
2023-03-06 162.95 163.85 162.67 163.26 0.0M
2023-03-03 161.76 163.04 161.66 162.95 0.0M
2023-03-02 161.08 162.12 160.26 161.76 0.0M
2023-03-01 160.78 161.62 160.55 161.08 0.0M
2023-02-28 162.77 162.77 160.72 160.78 0.0M
2023-02-27 163.21 164.19 162.43 162.77 0.0M
2023-02-24 165.15 165.15 162.41 163.21 0.0M
2023-02-23 165.03 166.14 164.17 165.15 0.0M
2023-02-22 165.54 166.17 164.77 165.03 0.0M
2023-02-21 166.32 166.39 165.35 165.54 0.0M
2023-02-17 164.28 166.54 163.53 166.32 0.0M
2023-02-16 166.42 166.42 164.02 164.28 0.0M
2023-02-15 168.45 168.45 166.25 166.42 0.0M
2023-02-14 168.91 169.45 167.89 168.45 0.0M
2023-02-13 167.27 168.92 167.15 168.91 0.0M
2023-02-10 166.01 167.55 166.01 167.27 0.0M
2023-02-09 166.11 168.33 165.81 166.01 0.0M
2023-02-08 166.05 166.98 165.83 166.11 0.0M
2023-02-07 164.85 166.41 164.33 166.05 0.0M
2023-02-06 165.07 165.55 164.38 164.85 0.0M
2023-02-03 164.53 165.63 164.24 165.07 0.0M
2023-02-02 166.64 166.64 163.01 164.53 0.0M
2023-02-01 167.32 167.33 164.90 166.64 0.0M
2023-01-31 165.99 167.33 165.17 167.32 0.0M
2023-01-30 167.02 168.26 165.70 165.99 0.0M
2023-01-27 168.24 168.24 166.93 167.02 0.0M
2023-01-26 169.56 169.56 167.46 168.24 0.0M
2023-01-25 168.90 169.58 168.42 169.56 0.0M
2023-01-24 169.85 171.22 167.70 168.90 0.0M
2023-01-23 170.49 170.82 169.39 169.85 0.0M
2023-01-20 170.81 170.81 168.95 170.49 0.0M
2023-01-19 170.40 171.46 170.12 170.81 0.0M
2023-01-18 172.36 172.42 170.35 170.40 0.0M
2023-01-17 173.20 173.80 172.18 172.36 0.0M
2023-01-13 171.98 173.34 171.98 173.20 0.0M
2023-01-12 172.41 172.41 170.01 171.98 0.0M
2023-01-11 172.50 172.51 170.74 172.41 0.0M
2023-01-10 172.46 172.76 171.52 172.50 0.0M
2023-01-09 176.45 176.45 172.18 172.46 0.0M
2023-01-06 173.99 176.95 173.99 176.45 0.0M
2023-01-05 174.97 174.97 173.05 173.99 0.0M
2023-01-04 174.67 175.88 174.11 174.97 0.0M
2023-01-03 173.57 174.90 173.47 174.67 0.0M