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 (%)
Feb 28, 2018 0.3400 0.3400 0.3200 0.3300 122,182 -0.01(-2.94%)
Feb 27, 2018 0.3320 0.3438 0.3250 0.3400 161,014 +0.00(+0.00%)
Feb 26, 2018 0.3380 0.3400 0.3310 0.3400 142,306 +0.00(+1.13%)
Feb 23, 2018 0.3300 0.3400 0.3281 0.3362 96,220 +0.01(+2.97%)
Feb 22, 2018 0.3265 155,895 -0.00(-1.06%)
Feb 21, 2018 0.3500 0.3500 0.3225 0.3300 101,895 +0.01(+3.13%)
Feb 20, 2018 0.3348 0.3540 0.3070 0.3200 293,579 -0.03(-8.55%)
Feb 16, 2018 0.3499 0.3499 0.3499 0 +0.02(+7.66%)
Feb 15, 2018 0.3400 0.3590 0.3180 0.3250 163,377 -0.02(-4.41%)
Feb 14, 2018 0.3300 0.3400 0.3300 0.3400 136,776 +0.00(+0.00%)
Feb 13, 2018 0.3495 0.3495 0.3297 0.3400 190,630 -0.01(-2.58%)
Feb 12, 2018 0.3490 0.3590 0.3350 0.3490 154,521 +0.00(+0.00%)
Feb 09, 2018 0.3480 0.3500 0.3375 0.3490 232,945 +0.01(+3.56%)
Feb 08, 2018 0.3491 0.3550 0.3350 0.3370 139,873 -0.01(-3.71%)
Feb 07, 2018 0.3350 0.3350 0.3350 0.3500 316,759 +0.01(+4.48%)
Feb 06, 2018 0.3100 0.3900 0.3100 0.3350 152,968 -0.03(-9.46%)
Feb 05, 2018 0.3200 0.3900 0.3200 0.3700 1,046,179 +0.05(+15.62%)
Feb 02, 2018 0.2845 0.3250 0.2660 0.3200 898,350 +0.04(+12.71%)
Feb 01, 2018 0.2900 0.3200 0.2700 0.2839 2,599,671 -0.03(-9.87%)
Jan 31, 2018 0.3501 0.3590 0.3020 0.3150 658,235 -0.04(-11.24%)
Jan 30, 2018 0.3575 0.3645 0.3200 0.3549 672,178 +0.00(+1.40%)
Jan 29, 2018 0.3925 0.3925 0.3400 0.3500 1,315,621 -0.05(-12.50%)
Jan 26, 2018 0.4100 0.4100 0.3851 0.4000 251,687 -0.02(-4.53%)
Jan 25, 2018 0.3874 0.4190 0.3800 0.4190 626,876 +0.04(+10.26%)
Jan 24, 2018 0.3990 0.4000 0.3600 0.3800 1,264,992 -0.02(-5.00%)
Jan 23, 2018 0.3855 0.4350 0.3800 0.4000 1,994,888 -0.11(-21.57%)
Jan 22, 2018 0.4500 0.5400 0.4500 0.5100 630,723 +0.05(+12.09%)
Jan 19, 2018 0.4450 0.4580 0.4329 0.4550 227,817 +0.02(+3.76%)
Jan 18, 2018 0.4370 0.4450 0.4290 0.4385 132,685 +0.01(+1.98%)
Jan 17, 2018 0.4259 0.4600 0.4200 0.4300 430,265 +0.01(+2.38%)
Jan 16, 2018 0.4100 0.4300 0.4000 0.4200 409,426 +0.01(+3.70%)
Jan 12, 2018 0.4050 0.4050 0.4050 0 -0.01(-2.22%)
Jan 11, 2018 0.4150 0.4200 0.4000 0.4142 456,216 -0.00(-0.19%)
Jan 10, 2018 0.4225 0.4225 0.4000 0.4150 559,440 -0.01(-1.19%)
Jan 09, 2018 0.4450 0.4600 0.4120 0.4200 465,640 -0.02(-4.55%)
Jan 08, 2018 0.4300 0.4500 0.4000 0.4400 644,284 -0.03(-6.38%)
Jan 05, 2018 0.4850 0.5000 0.4200 0.4700 1,133,393 -0.03(-5.05%)
Jan 04, 2018 0.5045 0.5200 0.4752 0.4950 250,420 -0.01(-1.00%)
Jan 03, 2018 0.4260 0.5200 0.4200 0.5000 526,633 +0.08(+19.05%)
Jan 02, 2018 0.4400 0.4400 0.4050 0.4200 365,037 -0.01(-2.31%)
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%)
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.