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, 2019 0.1500 0.1550 0.1445 0.1550 278,351 +0.01(+3.33%)
Oct 30, 2019 0.1540 0.1540 0.1440 0.1500 126,781 -0.00(-1.83%)
Oct 29, 2019 0.1590 0.1590 0.1470 0.1528 230,313 -0.00(-0.13%)
Oct 28, 2019 0.1210 0.1599 0.1210 0.1530 1,926,774 +0.02(+19.07%)
Oct 25, 2019 0.1410 0.1499 0.1221 0.1285 1,122,600 -0.02(-11.99%)
Oct 24, 2019 0.1550 0.1550 0.1410 0.1460 933,220 -0.01(-5.81%)
Oct 23, 2019 0.1583 0.1599 0.1500 0.1550 996,764 -0.00(-2.21%)
Oct 22, 2019 0.1630 0.1630 0.1565 0.1585 600,433 -0.00(-2.76%)
Oct 21, 2019 0.1650 0.1670 0.1610 0.1630 1,004,926 +0.00(+0.06%)
Oct 18, 2019 0.1570 0.1630 0.1570 0.1629 2,244,900 +0.00(+2.78%)
Oct 17, 2019 0.1945 0.1950 0.1550 0.1585 6,604,317 -0.04(-20.75%)
Oct 16, 2019 0.2060 0.2250 0.1900 0.2000 280,741 -0.02(-9.09%)
Oct 15, 2019 0.2000 0.2200 0.2000 0.2200 145,873 +0.00(+0.00%)
Oct 14, 2019 0.2270 0.2299 0.2050 0.2200 109,100 -0.01(-4.35%)
Oct 11, 2019 0.2300 0.2300 0.2000 0.2300 195,100 +0.02(+6.98%)
Oct 10, 2019 0.2400 0.2400 0.2001 0.2150 290,039 -0.02(-6.52%)
Oct 09, 2019 0.2400 0.2400 0.2200 0.2300 144,144 -0.00(-1.33%)
Oct 08, 2019 0.2300 0.2400 0.2200 0.2331 204,698 +0.00(+1.30%)
Oct 07, 2019 0.2300 0.2400 0.2150 0.2301 236,828 -0.00(-0.73%)
Oct 04, 2019 0.2370 0.2400 0.2201 0.2318 175,900 -0.01(-2.19%)
Oct 03, 2019 0.2400 0.2400 0.2300 0.2370 48,500 -0.00(-1.25%)
Oct 02, 2019 0.2200 0.2400 0.2200 0.2400 24,900 +0.00(+0.00%)
Oct 01, 2019 0.2400 0.2500 0.2250 0.2400 67,000 +0.00(+0.00%)
Sep 30, 2019 0.2250 0.2400 0.2200 0.2400 208,423 +0.01(+4.35%)
Sep 27, 2019 0.1501 0.2440 0.1500 0.2300 711,200 -0.01(-6.12%)
Sep 26, 2019 0.2000 0.2499 0.2000 0.2450 286,292 -0.01(-2.00%)
Sep 25, 2019 0.2590 0.2590 0.2400 0.2500 87,688 -0.01(-2.72%)
Sep 24, 2019 0.2400 0.2590 0.2262 0.2570 277,021 +0.01(+2.39%)
Sep 23, 2019 0.2600 0.2600 0.2494 0.2510 115,764 -0.01(-3.46%)
Sep 20, 2019 0.2790 0.2790 0.2500 0.2600 420,000 +0.00(+0.00%)
Sep 19, 2019 0.2550 0.2700 0.2500 0.2600 218,979 +0.01(+1.96%)
Sep 18, 2019 0.2620 0.2700 0.2550 0.2550 368,138 -0.02(-5.56%)
Sep 17, 2019 0.2600 0.2700 0.2560 0.2700 158,755 +0.01(+2.47%)
Sep 16, 2019 0.2700 0.2700 0.2571 0.2635 167,581 -0.00(-1.50%)
Sep 13, 2019 0.2700 0.2740 0.2600 0.2675 287,100 -0.00(-0.93%)
Sep 12, 2019 0.2650 0.2700 0.2500 0.2700 68,374 +0.01(+1.89%)
Sep 11, 2019 0.2600 0.2740 0.2600 0.2650 388,409 -0.01(-2.57%)
Sep 10, 2019 0.2790 0.2790 0.2650 0.2720 447,040 +0.00(+0.74%)
Sep 09, 2019 0.2750 0.2800 0.2650 0.2700 738,309 -0.00(-1.46%)
Sep 06, 2019 0.2740 0.2800 0.2660 0.2740 257,300 +0.00(+0.04%)
Sep 05, 2019 0.2789 0.2790 0.2650 0.2739 153,271 -0.00(-0.40%)
Sep 04, 2019 0.2799 0.2799 0.2610 0.2750 148,856 +0.00(+0.00%)
Sep 03, 2019 0.2610 0.2950 0.2500 0.2750 477,030 -0.01(-1.79%)
Aug 30, 2019 0.2680 0.2920 0.2610 0.2800 97,800 +0.00(+0.00%)
Aug 29, 2019 0.2800 0.2825 0.2630 0.2800 106,421 -0.00(-0.88%)
Aug 28, 2019 0.2800 0.2920 0.2600 0.2825 361,692 +0.00(+0.89%)
Aug 27, 2019 0.2800 0.2800 0.2650 0.2800 129,165 +0.01(+1.82%)
Aug 26, 2019 0.2850 0.2850 0.2700 0.2750 172,608 -0.01(-1.79%)
Aug 23, 2019 0.2710 0.2800 0.2710 0.2800 35,800 -0.00(-1.75%)
Aug 22, 2019 0.2900 0.2900 0.2700 0.2850 86,805 +0.00(+1.79%)
Aug 21, 2019 0.2800 0.2890 0.2700 0.2800 120,138 +0.00(+0.00%)
Aug 20, 2019 0.2890 0.2890 0.2670 0.2800 210,416 -0.00(-1.58%)
Aug 19, 2019 0.2860 0.3000 0.2750 0.2845 125,627 -0.01(-1.90%)
Aug 16, 2019 0.2979 0.3000 0.2880 0.2900 81,800 -0.01(-1.69%)
Aug 15, 2019 0.2701 0.2990 0.2701 0.2950 173,791 +0.01(+2.08%)
Aug 14, 2019 0.2600 0.3100 0.2600 0.2890 405,836 +0.02(+7.04%)
Aug 13, 2019 0.2720 0.2800 0.2600 0.2700 130,850 -0.00(-0.74%)
Aug 12, 2019 0.2750 0.2820 0.2700 0.2720 156,799 -0.01(-3.20%)
Aug 09, 2019 0.2800 0.2900 0.2699 0.2810 187,200 +0.00(+1.08%)
Aug 08, 2019 0.2850 0.2850 0.2715 0.2780 188,016 -0.01(-2.46%)
Aug 07, 2019 0.2900 0.2900 0.2700 0.2850 158,395 +0.00(+1.79%)
Aug 06, 2019 0.2800 0.2900 0.2750 0.2800 286,913 +0.00(+0.00%)
Aug 05, 2019 0.2800 0.2950 0.2775 0.2800 298,099 +0.00(+0.00%)
Aug 02, 2019 0.2900 0.2999 0.2726 0.2800 308,900 -0.01(-4.63%)
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.