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 (%)
Nov 30, 2018 0.4200 0.4200 0.4000 0.4150 119,700 +0.01(+1.22%)
Nov 29, 2018 0.4300 0.4300 0.4000 0.4100 205,467 -0.02(-4.65%)
Nov 28, 2018 0.4149 0.4400 0.4000 0.4300 458,622 +0.02(+3.61%)
Nov 27, 2018 0.3800 0.4300 0.3800 0.4150 522,333 +0.04(+10.67%)
Nov 26, 2018 0.3800 0.3900 0.3420 0.3750 123,949 -0.01(-1.32%)
Nov 23, 2018 0.3900 0.3900 0.3520 0.3800 23,200 -0.01(-2.56%)
Nov 21, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 20, 2018 0.3900 0.4000 0.3500 0.3800 535,680 +0.00(+0.00%)
Nov 19, 2018 0.3990 0.3990 0.3800 0.3800 175,795 -0.01(-2.56%)
Nov 16, 2018 0.3900 0.3900 0.3700 0.3900 75,400 -0.01(-1.27%)
Nov 15, 2018 0.3750 0.3980 0.3450 0.3950 250,852 +0.04(+9.72%)
Nov 14, 2018 0.3700 0.3880 0.3600 0.3600 272,652 -0.01(-2.54%)
Nov 13, 2018 0.3890 0.3900 0.3694 0.3694 236,842 -0.01(-3.80%)
Nov 12, 2018 0.3900 0.3900 0.3800 0.3840 53,336 -0.01(-1.54%)
Nov 09, 2018 0.3905 0.3910 0.3750 0.3900 106,100 +0.01(+1.30%)
Nov 08, 2018 0.3910 0.3910 0.3675 0.3850 198,925 -0.01(-1.53%)
Nov 07, 2018 0.3980 0.3980 0.3860 0.3910 93,159 +0.00(+0.26%)
Nov 06, 2018 0.3980 0.3980 0.3900 0.3900 133,955 -0.00(-0.26%)
Nov 05, 2018 0.4000 0.4100 0.3900 0.3910 155,264 -0.01(-1.51%)
Nov 02, 2018 0.3990 0.4100 0.3870 0.3970 55,000 -0.00(-0.75%)
Nov 01, 2018 0.3820 0.4000 0.3820 0.4000 185,825 +0.02(+4.71%)
Oct 31, 2018 0.3999 0.4000 0.3720 0.3820 175,295 -0.01(-1.52%)
Oct 30, 2018 0.4025 0.4025 0.3810 0.3879 93,863 -0.00(-0.54%)
Oct 29, 2018 0.3800 0.4049 0.3800 0.3900 169,431 +0.01(+1.30%)
Oct 26, 2018 0.3801 0.3999 0.3800 0.3850 212,000 -0.01(-1.28%)
Oct 25, 2018 0.3953 0.4000 0.3880 0.3900 189,956 -0.00(-0.66%)
Oct 24, 2018 0.4000 0.4000 0.3850 0.3926 121,272 -0.01(-1.85%)
Oct 23, 2018 0.4050 0.4050 0.3900 0.4000 386,567 -0.01(-1.96%)
Oct 22, 2018 0.4100 0.4100 0.3990 0.4080 264,675 -0.00(-0.49%)
Oct 19, 2018 0.4200 0.4200 0.4001 0.4100 365,600 -0.02(-4.21%)
Oct 18, 2018 0.3800 0.4280 0.3750 0.4280 667,446 +0.05(+12.63%)
Oct 17, 2018 0.3900 0.3900 0.3750 0.3800 73,017 -0.01(-2.56%)
Oct 16, 2018 0.3900 0.4050 0.3700 0.3900 233,200 +0.01(+2.63%)
Oct 15, 2018 0.3750 0.3900 0.3650 0.3800 322,838 +0.00(+0.00%)
Oct 12, 2018 0.3700 0.3825 0.3700 0.3800 143,200 +0.01(+1.33%)
Oct 11, 2018 0.3800 0.3800 0.3700 0.3750 36,920 +0.01(+2.74%)
Oct 10, 2018 0.3665 0.3800 0.3610 0.3650 114,640 -0.01(-2.67%)
Oct 09, 2018 0.3751 0.3850 0.3650 0.3750 315,998 -0.01(-2.60%)
Oct 08, 2018 0.3855 0.3900 0.3710 0.3850 174,513 -0.00(-0.82%)
Oct 05, 2018 0.3900 0.4000 0.3820 0.3882 152,200 -0.00(-0.46%)
Oct 04, 2018 0.3900 0.3900 0.3800 0.3900 189,530 +0.00(+1.04%)
Oct 03, 2018 0.4190 0.4190 0.3850 0.3860 338,191 -0.01(-2.28%)
Oct 02, 2018 0.4200 0.4200 0.3900 0.3950 292,135 -0.01(-1.25%)
Oct 01, 2018 0.4200 0.4450 0.3904 0.4000 593,937 -0.02(-4.76%)
Sep 28, 2018 0.4100 0.4200 0.3961 0.4200 141,600 +0.02(+5.00%)
Sep 27, 2018 0.4000 0.4200 0.3950 0.4000 214,457 +0.00(+0.00%)
Sep 26, 2018 0.3920 0.4200 0.3850 0.4000 238,501 +0.00(+0.00%)
Sep 25, 2018 0.4050 0.4100 0.3920 0.4000 161,301 +0.00(+1.01%)
Sep 24, 2018 0.3904 0.4100 0.3904 0.3960 308,700 -0.00(-1.00%)
Sep 21, 2018 0.3950 0.4200 0.3904 0.4000 122,200 +0.00(+0.00%)
Sep 20, 2018 0.4050 0.4200 0.3904 0.4000 219,373 +0.00(+0.00%)
Sep 19, 2018 0.4100 0.4100 0.3900 0.4000 274,031 -0.01(-2.44%)
Sep 18, 2018 0.4150 0.4250 0.4010 0.4100 208,058 -0.02(-4.65%)
Sep 17, 2018 0.4500 0.4500 0.4165 0.4300 254,560 -0.02(-4.44%)
Sep 14, 2018 0.4090 0.4500 0.4050 0.4500 219,100 +0.03(+7.14%)
Sep 13, 2018 0.4500 0.4500 0.4200 0.4200 226,577 -0.01(-2.55%)
Sep 12, 2018 0.4560 0.4560 0.4250 0.4310 147,698 -0.03(-5.48%)
Sep 11, 2018 0.4400 0.4630 0.4400 0.4560 219,455 +0.02(+3.66%)
Sep 10, 2018 0.4550 0.4690 0.4250 0.4399 386,817 -0.02(-3.32%)
Sep 07, 2018 0.4600 0.4600 0.4310 0.4550 206,400 +0.00(+0.00%)
Sep 06, 2018 0.4500 0.4600 0.4300 0.4550 89,934 +0.03(+5.81%)
Sep 05, 2018 0.4500 0.4850 0.4230 0.4300 696,060 -0.03(-5.49%)
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.