Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Therapeutics Inc (OP: ARTH )

1.258 -0.232 (-15.60%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 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 (%)
Jan 31, 2018 0.3501 0.3590 0.3020 0.3150 658,235 -0.04(-11.24%)
Jan 30, 2018 0.3575 0.3645 0.3200 0.3549 672,178 +0.00(+1.40%)
Jan 29, 2018 0.3925 0.3925 0.3400 0.3500 1,315,621 -0.05(-12.50%)
Jan 26, 2018 0.4100 0.4100 0.3851 0.4000 251,687 -0.02(-4.53%)
Jan 25, 2018 0.3874 0.4190 0.3800 0.4190 626,876 +0.04(+10.26%)
Jan 24, 2018 0.3990 0.4000 0.3600 0.3800 1,264,992 -0.02(-5.00%)
Jan 23, 2018 0.3855 0.4350 0.3800 0.4000 1,994,888 -0.11(-21.57%)
Jan 22, 2018 0.4500 0.5400 0.4500 0.5100 630,723 +0.05(+12.09%)
Jan 19, 2018 0.4450 0.4580 0.4329 0.4550 227,817 +0.02(+3.76%)
Jan 18, 2018 0.4370 0.4450 0.4290 0.4385 132,685 +0.01(+1.98%)
Jan 17, 2018 0.4259 0.4600 0.4200 0.4300 430,265 +0.01(+2.38%)
Jan 16, 2018 0.4100 0.4300 0.4000 0.4200 409,426 +0.01(+3.70%)
Jan 12, 2018 0.4050 0.4050 0.4050 0 -0.01(-2.22%)
Jan 11, 2018 0.4150 0.4200 0.4000 0.4142 456,216 -0.00(-0.19%)
Jan 10, 2018 0.4225 0.4225 0.4000 0.4150 559,440 -0.01(-1.19%)
Jan 09, 2018 0.4450 0.4600 0.4120 0.4200 465,640 -0.02(-4.55%)
Jan 08, 2018 0.4300 0.4500 0.4000 0.4400 644,284 -0.03(-6.38%)
Jan 05, 2018 0.4850 0.5000 0.4200 0.4700 1,133,393 -0.03(-5.05%)
Jan 04, 2018 0.5045 0.5200 0.4752 0.4950 250,420 -0.01(-1.00%)
Jan 03, 2018 0.4260 0.5200 0.4200 0.5000 526,633 +0.08(+19.05%)
Jan 02, 2018 0.4400 0.4400 0.4050 0.4200 365,037 -0.01(-2.31%)
Dec 29, 2017 0.4299 0.4299 0.4299 0 -0.00(-0.01%)
Dec 28, 2017 0.4345 0.4400 0.4012 0.4300 979,274 -0.01(-2.05%)
Dec 27, 2017 0.4501 0.4600 0.4250 0.4390 521,342 -0.01(-2.44%)
Dec 26, 2017 0.4251 0.4500 0.4250 0.4500 504,542 -0.02(-4.66%)
Dec 22, 2017 0.4950 0.5120 0.4700 0.4720 605,726 -0.07(-12.59%)
Dec 21, 2017 0.5279 0.5500 0.5000 0.5400 317,210 +0.02(+3.85%)
Dec 20, 2017 0.4595 0.5500 0.4400 0.5200 601,819 +0.06(+14.04%)
Dec 19, 2017 0.5350 0.5500 0.4200 0.4560 1,282,512 -0.04(-8.80%)
Dec 18, 2017 0.2500 0.5500 0.2500 0.5000 5,853,116 -0.21(-29.58%)
Dec 15, 2017 0.7320 0.7618 0.7020 0.7100 106,497 -0.02(-3.01%)
Dec 14, 2017 0.7725 0.7750 0.7250 0.7320 126,867 -0.04(-4.94%)
Dec 13, 2017 0.7800 0.7800 0.7301 0.7700 134,871 +0.00(+0.00%)
Dec 12, 2017 0.7535 0.8000 0.7400 0.7700 241,907 +0.01(+1.32%)
Dec 11, 2017 0.7400 0.7990 0.7400 0.7600 447,955 +0.02(+2.72%)
Dec 08, 2017 0.7300 0.7400 0.7020 0.7399 214,809 +0.01(+1.63%)
Dec 07, 2017 0.7175 0.7300 0.6500 0.7280 239,752 +0.01(+1.11%)
Dec 06, 2017 0.7100 0.7200 0.6900 0.7200 168,182 +0.01(+1.91%)
Dec 05, 2017 0.6890 0.7100 0.6800 0.7065 261,886 +0.02(+3.24%)
Dec 04, 2017 0.6375 0.6690 0.6375 0.6843 837,155 +0.07(+12.18%)
Dec 01, 2017 0.6300 0.6300 0.5883 0.6100 246,027 +0.00(+0.00%)
Nov 30, 2017 0.5974 0.6250 0.5974 0.6100 142,498 +0.00(+0.64%)
Nov 29, 2017 0.6300 0.6500 0.6061 0.6061 266,419 -0.00(-0.02%)
Nov 28, 2017 0.6200 0.6200 0.5610 0.6062 361,843 -0.01(-2.23%)
Nov 27, 2017 0.6100 0.6370 0.5890 0.6200 146,182 +0.01(+1.64%)
Nov 24, 2017 0.5800 0.6120 0.5450 0.6100 267,363 +0.06(+10.31%)
Nov 22, 2017 0.5375 0.5598 0.5200 0.5530 523,373 +0.01(+2.41%)
Nov 21, 2017 0.5780 0.5790 0.5250 0.5400 798,861 -0.04(-6.88%)
Nov 20, 2017 0.5880 0.6025 0.5500 0.5799 399,395 -0.01(-1.63%)
Nov 17, 2017 0.6000 0.6100 0.5500 0.5895 496,877 -0.01(-1.75%)
Nov 16, 2017 0.6220 0.6290 0.5287 0.6000 1,087,496 -0.02(-3.54%)
Nov 15, 2017 0.6300 0.6300 0.6050 0.6220 222,892 -0.00(-0.48%)
Nov 14, 2017 0.6500 0.6690 0.6020 0.6250 666,869 -0.03(-3.85%)
Nov 13, 2017 0.6900 0.6990 0.6140 0.6500 769,498 -0.04(-5.11%)
Nov 10, 2017 0.7200 0.7200 0.6828 0.6850 82,528 -0.00(-0.71%)
Nov 09, 2017 0.6650 0.6900 0.6650 0.6899 220,353 +0.01(+1.46%)
Nov 08, 2017 0.7100 0.7190 0.6700 0.6800 493,177 -0.03(-4.46%)
Nov 07, 2017 0.7220 0.7310 0.4800 0.7117 1,123,047 -0.01(-1.35%)
Nov 06, 2017 0.7350 0.7600 0.7200 0.7215 309,644 -0.00(-0.13%)
Nov 03, 2017 0.7801 0.7900 0.7150 0.7225 327,963 -0.05(-6.17%)
Nov 02, 2017 0.7775 0.7900 0.7625 0.7700 91,254 -0.00(-0.32%)
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.