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, 2019 0.3900 0.3900 0.3600 0.3800 117,670 -0.01(-2.56%)
Feb 27, 2019 0.3850 0.3950 0.3750 0.3900 168,548 +0.01(+2.63%)
Feb 26, 2019 0.3785 0.3950 0.3621 0.3800 95,895 -0.01(-2.56%)
Feb 25, 2019 0.3950 0.3950 0.3750 0.3900 299,808 +0.00(+0.00%)
Feb 22, 2019 0.3530 0.4000 0.3530 0.3900 349,900 +0.03(+8.33%)
Feb 21, 2019 0.3650 0.3700 0.3500 0.3600 398,706 -0.01(-2.04%)
Feb 20, 2019 0.3800 0.3850 0.3675 0.3675 229,431 -0.02(-4.79%)
Feb 19, 2019 0.4100 0.4100 0.3800 0.3860 287,873 -0.01(-3.50%)
Feb 15, 2019 0.3700 0.4350 0.3550 0.4000 813,500 +0.03(+8.11%)
Feb 14, 2019 0.3700 0.3700 0.3500 0.3700 105,433 +0.00(+0.00%)
Feb 13, 2019 0.3600 0.3700 0.3550 0.3700 69,560 +0.01(+2.78%)
Feb 12, 2019 0.3600 0.3700 0.3600 0.3600 81,279 +0.01(+2.86%)
Feb 11, 2019 0.3800 0.3900 0.3500 0.3500 168,793 -0.03(-7.89%)
Feb 08, 2019 0.3450 0.3900 0.3150 0.3800 337,500 +0.01(+2.70%)
Feb 07, 2019 0.3700 0.3700 0.3600 0.3700 162,587 +0.01(+2.78%)
Feb 06, 2019 0.3600 0.3700 0.3500 0.3600 118,314 +0.01(+2.86%)
Feb 05, 2019 0.3700 0.3700 0.3380 0.3500 402,577 -0.01(-3.05%)
Feb 04, 2019 0.3551 0.3700 0.3100 0.3610 569,604 -0.01(-2.43%)
Feb 01, 2019 0.3713 0.3970 0.3570 0.3700 261,400 -0.01(-1.33%)
Jan 31, 2019 0.3750 0.4000 0.3610 0.3750 167,526 +0.00(+0.00%)
Jan 30, 2019 0.3600 0.3999 0.3600 0.3750 294,564 +0.01(+2.04%)
Jan 29, 2019 0.3635 0.3750 0.3610 0.3675 195,849 -0.01(-2.00%)
Jan 28, 2019 0.3710 0.4000 0.3700 0.3750 168,482 -0.01(-1.32%)
Jan 25, 2019 0.3850 0.3950 0.3560 0.3800 459,800 -0.03(-6.50%)
Jan 24, 2019 0.3900 0.4100 0.3850 0.4064 169,721 +0.02(+4.21%)
Jan 23, 2019 0.3950 0.4050 0.3900 0.3900 195,244 -0.01(-1.89%)
Jan 22, 2019 0.4190 0.4200 0.3950 0.3975 517,068 -0.03(-7.02%)
Jan 18, 2019 0.4400 0.4400 0.4200 0.4275 231,600 -0.01(-2.29%)
Jan 17, 2019 0.4400 0.4400 0.4300 0.4375 23,900 +0.01(+1.74%)
Jan 16, 2019 0.4399 0.4400 0.4060 0.4300 221,583 -0.01(-2.27%)
Jan 15, 2019 0.4400 0.4400 0.4330 0.4400 123,533 +0.01(+1.62%)
Jan 14, 2019 0.4510 0.4550 0.4330 0.4330 174,335 -0.02(-4.84%)
Jan 11, 2019 0.4550 0.4650 0.4510 0.4550 88,500 -0.01(-1.09%)
Jan 10, 2019 0.4720 0.4850 0.4550 0.4600 59,291 +0.00(+0.00%)
Jan 09, 2019 0.4700 0.4708 0.4500 0.4600 238,321 -0.00(-0.65%)
Jan 08, 2019 0.4998 0.5000 0.4620 0.4630 238,522 -0.04(-7.38%)
Jan 07, 2019 0.5090 0.5090 0.4700 0.4999 190,069 +0.01(+2.02%)
Jan 04, 2019 0.5090 0.5090 0.4601 0.4900 103,100 +0.00(+0.00%)
Jan 03, 2019 0.4750 0.5000 0.4699 0.4900 186,486 -0.02(-2.97%)
Jan 02, 2019 0.5300 0.5300 0.4700 0.5050 326,582 -0.03(-4.72%)
Dec 31, 2018 0.5055 0.5300 0.4950 0.5300 283,000 +0.02(+3.92%)
Dec 28, 2018 0.4850 0.5300 0.4650 0.5100 320,000 +0.03(+5.15%)
Dec 27, 2018 0.4940 0.4940 0.4700 0.4850 119,571 +0.00(+0.52%)
Dec 26, 2018 0.5090 0.5100 0.4510 0.4825 245,970 -0.03(-5.39%)
Dec 24, 2018 0.5090 0.5100 0.4330 0.5100 103,900 +0.01(+1.80%)
Dec 21, 2018 0.5400 0.5400 0.4700 0.5010 601,500 -0.04(-7.39%)
Dec 20, 2018 0.5500 0.5800 0.5301 0.5410 227,360 -0.02(-3.39%)
Dec 19, 2018 0.5600 0.5900 0.5450 0.5600 366,019 +0.01(+1.63%)
Dec 18, 2018 0.6055 0.6099 0.5500 0.5510 527,530 -0.04(-6.29%)
Dec 17, 2018 0.5602 0.6200 0.5500 0.5880 1,667,220 +0.04(+7.32%)
Dec 14, 2018 0.5790 0.5790 0.5000 0.5479 232,100 +0.02(+3.38%)
Dec 13, 2018 0.5400 0.5400 0.4910 0.5300 248,580 +0.00(+0.00%)
Dec 12, 2018 0.5300 0.5500 0.5000 0.5300 990,601 +0.04(+8.16%)
Dec 11, 2018 0.4380 0.4900 0.4330 0.4900 410,600 +0.06(+13.95%)
Dec 10, 2018 0.4400 0.4400 0.4100 0.4300 258,177 +0.00(+0.94%)
Dec 07, 2018 0.4250 0.4440 0.4220 0.4260 481,900 -0.01(-2.20%)
Dec 06, 2018 0.4380 0.4380 0.4100 0.4356 445,349 -0.00(-0.77%)
Dec 04, 2018 0.4150 0.4400 0.4100 0.4390 295,200 +0.03(+6.42%)
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.