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 (%)
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%)
Nov 01, 2017 0.7750 0.7890 0.7550 0.7725 160,846 +0.01(+1.64%)
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%)
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.