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

Arch Therapeutics Inc (OP: ARTH )

1.480 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, May 21, 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 (%)
Oct 31, 2017 0.7601 0.7775 0.7500 0.7600 184,674 -0.01(-1.30%)
Oct 30, 2017 0.8000 0.8000 0.7600 0.7700 274,198 -0.02(-1.96%)
Oct 27, 2017 0.7900 0.8000 0.7760 0.7854 97,207 +0.00(+0.05%)
Oct 26, 2017 0.7960 0.8035 0.7850 0.7850 89,242 -0.01(-1.87%)
Oct 25, 2017 0.7800 0.8100 0.7750 0.8000 276,533 +0.02(+1.97%)
Oct 24, 2017 0.8000 0.8000 0.7760 0.7845 293,479 -0.03(-3.15%)
Oct 23, 2017 0.8050 0.8100 0.7600 0.8100 763,340 -0.01(-1.82%)
Oct 20, 2017 0.8300 0.8380 0.8100 0.8250 250,415 +0.00(+0.00%)
Oct 19, 2017 0.8300 0.8390 0.8050 0.8250 259,111 -0.00(-0.00%)
Oct 18, 2017 0.7990 0.8300 0.7950 0.8250 533,144 +0.04(+4.43%)
Oct 17, 2017 0.7790 0.7900 0.7520 0.7900 368,300 +0.04(+5.33%)
Oct 16, 2017 0.7500 0.7800 0.7282 0.7500 469,895 +0.00(+0.00%)
Oct 13, 2017 0.7640 0.7650 0.7600 0.7500 373,652 -0.01(-1.54%)
Oct 12, 2017 0.7500 0.7701 0.7500 0.7618 309,352 -0.02(-2.19%)
Oct 11, 2017 0.7899 0.8000 0.7500 0.7788 203,048 -0.01(-0.82%)
Oct 10, 2017 0.7770 0.7899 0.7700 0.7853 230,123 +0.01(+0.81%)
Oct 09, 2017 0.7850 0.8000 0.7550 0.7790 289,825 -0.01(-1.39%)
Oct 06, 2017 0.7960 0.8001 0.7600 0.7900 732,168 -0.01(-1.25%)
Oct 05, 2017 0.8200 0.8200 0.7900 0.8000 312,005 -0.01(-1.84%)
Oct 04, 2017 0.8050 0.8300 0.8000 0.8150 177,770 +0.01(+1.87%)
Oct 03, 2017 0.8250 0.8250 0.7700 0.8000 175,722 -0.02(-3.03%)
Oct 02, 2017 0.8100 0.8400 0.8100 0.8250 193,273 +0.01(+1.85%)
Sep 29, 2017 0.8100 0.8100 0.8000 0.8100 134,931 -0.00(-0.12%)
Sep 28, 2017 0.8011 0.8300 0.7901 0.8110 154,604 +0.01(+1.38%)
Sep 27, 2017 0.8090 0.8100 0.7857 0.8000 114,302 +0.00(+0.00%)
Sep 26, 2017 0.7957 0.8100 0.7870 0.8000 127,499 -0.00(-0.31%)
Sep 25, 2017 0.7850 0.8050 0.7800 0.8025 281,212 -0.01(-0.93%)
Sep 22, 2017 0.7850 0.8100 0.7800 0.8100 131,428 +0.04(+4.52%)
Sep 21, 2017 0.7830 0.7840 0.7700 0.7750 270,138 -0.01(-1.02%)
Sep 20, 2017 0.7838 0.7840 0.7700 0.7830 148,208 +0.00(+0.14%)
Sep 19, 2017 0.7970 0.7970 0.7750 0.7819 198,161 -0.01(-1.15%)
Sep 18, 2017 0.8050 0.8050 0.7900 0.7910 145,766 -0.01(-0.69%)
Sep 15, 2017 0.8025 0.8200 0.7901 0.7965 238,228 -0.02(-2.86%)
Sep 14, 2017 0.8000 0.8440 0.7900 0.8200 279,525 -0.03(-3.53%)
Sep 13, 2017 0.8025 0.8500 0.7900 0.8500 177,987 +0.06(+7.59%)
Sep 12, 2017 0.7890 0.8200 0.7860 0.7900 372,956 +0.03(+3.27%)
Sep 11, 2017 0.7990 0.8100 0.7585 0.7650 355,727 -0.04(-4.38%)
Sep 08, 2017 0.7900 0.8000 0.7751 0.8000 119,043 +0.01(+1.59%)
Sep 07, 2017 0.7800 0.7900 0.7750 0.7875 228,544 +0.01(+1.61%)
Sep 06, 2017 0.7600 0.7925 0.7600 0.7750 143,606 +0.02(+1.97%)
Sep 05, 2017 0.7750 0.8000 0.7600 0.7600 256,138 -0.02(-2.56%)
Sep 01, 2017 0.7830 0.8025 0.7700 0.7800 211,869 -0.01(-1.02%)
Aug 31, 2017 0.7800 0.8100 0.7780 0.7880 166,649 +0.01(+1.61%)
Aug 30, 2017 0.8050 0.8215 0.7610 0.7755 601,190 -0.03(-3.66%)
Aug 29, 2017 0.8555 0.8600 0.7590 0.8050 1,381,089 -0.06(-6.40%)
Aug 28, 2017 0.8543 0.8900 0.8500 0.8600 911,767 +0.02(+2.38%)
Aug 25, 2017 0.7875 0.8599 0.7875 0.8400 1,225,439 +0.05(+7.00%)
Aug 24, 2017 0.7370 0.7900 0.7370 0.7851 1,005,155 +0.05(+6.45%)
Aug 23, 2017 0.7009 0.7385 0.6970 0.7375 481,189 +0.04(+5.73%)
Aug 22, 2017 0.6894 0.7025 0.6894 0.6975 108,991 +0.01(+0.90%)
Aug 21, 2017 0.7000 0.7000 0.6869 0.6913 238,313 -0.00(-0.54%)
Aug 18, 2017 0.6899 0.7000 0.6810 0.6950 204,341 +0.01(+1.19%)
Aug 17, 2017 0.6820 0.7000 0.6810 0.6868 191,772 -0.00(-0.46%)
Aug 16, 2017 0.6800 0.7100 0.6800 0.6900 225,259 +0.00(+0.00%)
Aug 15, 2017 0.6900 0.6900 0.6800 0.6900 107,697 +0.00(+0.00%)
Aug 14, 2017 0.6900 0.6900 0.6830 0.6900 314,114 +0.00(+0.00%)
Aug 11, 2017 0.7000 0.7050 0.6820 0.6900 240,088 +0.00(+0.73%)
Aug 10, 2017 0.6911 0.7100 0.6800 0.6850 213,714 -0.01(-1.08%)
Aug 09, 2017 0.7000 0.7400 0.6900 0.6925 573,366 -0.02(-3.28%)
Aug 08, 2017 0.7000 0.7200 0.6950 0.7160 456,560 +0.02(+2.14%)
Aug 07, 2017 0.6900 0.7100 0.6900 0.7010 718,443 +0.01(+1.59%)
Aug 04, 2017 0.6912 0.6700 0.6900 443,712 +0.00(+0.00%)
Aug 03, 2017 0.6650 0.6900 0.6550 0.6900 249,740 +0.02(+2.99%)
Aug 02, 2017 0.6850 0.6850 0.6550 0.6700 207,570 -0.02(-2.19%)
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.