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, 2020 0.2010 0.2100 0.1910 0.1950 181,600 -0.01(-4.88%)
Feb 27, 2020 0.2105 0.2150 0.2000 0.2050 55,360 -0.02(-6.82%)
Feb 26, 2020 0.2005 0.2200 0.1960 0.2200 125,684 +0.02(+12.24%)
Feb 25, 2020 0.1900 0.2150 0.1890 0.1960 128,074 -0.02(-10.46%)
Feb 24, 2020 0.2000 0.2189 0.1900 0.2189 145,019 +0.00(+0.64%)
Feb 21, 2020 0.2250 0.2250 0.2100 0.2175 86,300 -0.01(-3.33%)
Feb 20, 2020 0.2220 0.2260 0.2100 0.2250 151,476 +0.00(+1.35%)
Feb 19, 2020 0.2250 0.2300 0.2116 0.2220 94,504 -0.00(-1.33%)
Feb 18, 2020 0.1901 0.2300 0.1901 0.2250 178,136 +0.00(+2.04%)
Feb 14, 2020 0.2300 0.2300 0.2074 0.2205 190,200 +0.02(+10.19%)
Feb 13, 2020 0.1850 0.2300 0.1850 0.2001 39,914 -0.02(-8.84%)
Feb 12, 2020 0.2222 0.2299 0.2100 0.2195 56,079 +0.00(+1.39%)
Feb 11, 2020 0.2218 0.2375 0.2105 0.2165 54,221 +0.01(+5.61%)
Feb 10, 2020 0.1950 0.2249 0.1700 0.2050 284,150 +0.01(+3.02%)
Feb 07, 2020 0.2030 0.2100 0.1975 0.1990 72,000 -0.00(-1.97%)
Feb 06, 2020 0.2000 0.2250 0.2000 0.2030 140,558 +0.01(+4.10%)
Feb 05, 2020 0.2200 0.2300 0.1750 0.1950 962,665 -0.03(-13.33%)
Feb 04, 2020 0.2213 0.2325 0.2065 0.2250 723,519 -0.00(-1.32%)
Feb 03, 2020 0.2490 0.2490 0.2200 0.2280 122,000 -0.01(-2.98%)
Jan 31, 2020 0.2400 0.2400 0.2250 0.2350 588,100 +0.00(+0.00%)
Jan 30, 2020 0.2350 0.2399 0.2251 0.2350 140,870 -0.00(-1.05%)
Jan 29, 2020 0.2300 0.2400 0.2250 0.2375 148,931 +0.00(+0.00%)
Jan 28, 2020 0.2313 0.2399 0.2313 0.2375 149,783 +0.00(+0.00%)
Jan 27, 2020 0.2250 0.2400 0.2250 0.2375 73,560 +0.01(+2.37%)
Jan 24, 2020 0.2440 0.2440 0.2250 0.2320 278,900 -0.01(-2.97%)
Jan 23, 2020 0.2300 0.2436 0.2250 0.2391 88,782 -0.00(-1.97%)
Jan 22, 2020 0.2483 0.2483 0.2295 0.2439 201,710 +0.00(+1.67%)
Jan 21, 2020 0.2300 0.2490 0.2200 0.2399 234,620 +0.01(+4.30%)
Jan 17, 2020 0.2473 0.2475 0.2300 0.2300 307,600 -0.02(-6.88%)
Jan 16, 2020 0.2320 0.2499 0.2320 0.2470 333,580 +0.01(+6.01%)
Jan 15, 2020 0.2200 0.2500 0.2200 0.2330 145,916 -0.02(-6.65%)
Jan 14, 2020 0.2500 0.2500 0.2200 0.2496 205,664 +0.02(+8.52%)
Jan 13, 2020 0.2300 0.2500 0.2300 0.2300 277,840 -0.00(-1.63%)
Jan 10, 2020 0.2325 0.2420 0.2250 0.2338 154,800 +0.00(+0.56%)
Jan 09, 2020 0.2305 0.2350 0.2260 0.2325 91,872 +0.01(+3.33%)
Jan 08, 2020 0.2250 0.2300 0.2200 0.2250 209,900 -0.00(-1.10%)
Jan 07, 2020 0.2300 0.2335 0.2220 0.2275 58,656 -0.00(-1.09%)
Jan 06, 2020 0.2350 0.2350 0.2200 0.2300 256,003 -0.00(-2.00%)
Jan 03, 2020 0.2210 0.2450 0.2200 0.2347 202,500 -0.01(-5.17%)
Jan 02, 2020 0.2451 0.2495 0.2301 0.2475 83,850 -0.00(-0.84%)
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%)
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.