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 31, 2019 0.2200 0.2500 0.2030 0.2496 834,100 +0.02(+9.04%)
Dec 30, 2019 0.2203 0.2400 0.2109 0.2289 482,857 -0.02(-6.57%)
Dec 27, 2019 0.2500 0.2500 0.2200 0.2450 125,000 -0.00(-1.01%)
Dec 26, 2019 0.2500 0.2550 0.2400 0.2475 533,038 +0.00(+0.00%)
Dec 24, 2019 0.2400 0.2500 0.2300 0.2475 278,000 +0.01(+3.13%)
Dec 23, 2019 0.2400 0.2400 0.2077 0.2400 377,175 +0.01(+4.67%)
Dec 20, 2019 0.2201 0.2350 0.2201 0.2293 210,300 -0.01(-4.30%)
Dec 19, 2019 0.2300 0.2397 0.2275 0.2396 215,100 +0.00(+0.67%)
Dec 18, 2019 0.2250 0.2400 0.2250 0.2380 136,846 -0.00(-0.83%)
Dec 17, 2019 0.2275 0.2450 0.2275 0.2400 64,774 +0.00(+0.00%)
Dec 16, 2019 0.2370 0.2400 0.2250 0.2400 202,735 +0.00(+1.27%)
Dec 13, 2019 0.2370 0.2500 0.2250 0.2370 173,700 -0.00(-0.29%)
Dec 12, 2019 0.2300 0.2450 0.2300 0.2377 134,491 -0.00(-0.96%)
Dec 11, 2019 0.2539 0.2550 0.2300 0.2400 311,579 -0.01(-5.21%)
Dec 10, 2019 0.2065 0.2550 0.2065 0.2532 363,951 +0.02(+7.74%)
Dec 09, 2019 0.2300 0.2350 0.2050 0.2350 209,086 +0.00(+0.04%)
Dec 06, 2019 0.2300 0.2349 0.2130 0.2349 106,600 -0.00(-0.04%)
Dec 05, 2019 0.2500 0.2500 0.2150 0.2350 312,376 -0.01(-4.08%)
Dec 04, 2019 0.2600 0.2650 0.2450 0.2450 249,769 -0.03(-10.91%)
Dec 03, 2019 0.2900 0.2900 0.2675 0.2750 295,472 -0.01(-2.65%)
Dec 02, 2019 0.2632 0.2900 0.2205 0.2825 416,903 -0.01(-1.91%)
Nov 29, 2019 0.2600 0.2950 0.2600 0.2880 493,500 +0.01(+2.86%)
Nov 27, 2019 0.2500 0.2950 0.2301 0.2800 1,081,900 +0.03(+12.00%)
Nov 26, 2019 0.2220 0.2500 0.2150 0.2500 301,399 +0.03(+12.61%)
Nov 25, 2019 0.2100 0.2280 0.1833 0.2220 391,370 +0.04(+21.11%)
Nov 22, 2019 0.2100 0.2200 0.1800 0.1833 1,000,200 +0.01(+8.14%)
Nov 21, 2019 0.1400 0.1850 0.1400 0.1695 979,781 +0.01(+9.35%)
Nov 20, 2019 0.1500 0.1595 0.1450 0.1550 144,547 -0.00(-2.21%)
Nov 19, 2019 0.1600 0.1600 0.1500 0.1585 89,871 -0.00(-0.94%)
Nov 18, 2019 0.1470 0.1600 0.1470 0.1600 143,000 +0.01(+5.96%)
Nov 15, 2019 0.1500 0.1625 0.1470 0.1510 367,100 -0.01(-3.70%)
Nov 14, 2019 0.1521 0.1625 0.1470 0.1568 251,557 +0.00(+0.51%)
Nov 13, 2019 0.1557 0.1625 0.1360 0.1560 369,179 -0.01(-3.94%)
Nov 12, 2019 0.1650 0.1650 0.1510 0.1624 145,571 -0.00(-0.06%)
Nov 11, 2019 0.1600 0.1625 0.1510 0.1625 122,286 +0.00(+0.00%)
Nov 08, 2019 0.1500 0.1625 0.1500 0.1625 86,900 +0.00(+0.00%)
Nov 07, 2019 0.1503 0.1625 0.1500 0.1625 140,975 +0.00(+2.33%)
Nov 06, 2019 0.1800 0.1800 0.1565 0.1588 238,201 +0.00(+1.15%)
Nov 05, 2019 0.1670 0.1670 0.1500 0.1570 446,393 +0.01(+5.37%)
Nov 04, 2019 0.1600 0.1600 0.1400 0.1490 433,686 -0.01(-5.10%)
Nov 01, 2019 0.1640 0.1640 0.1510 0.1570 241,700 +0.00(+1.29%)
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%)
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.