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, 2022 0.0943 0.1000 0.0850 0.0999 23,897 -0.00(-0.10%)
Feb 25, 2022 0.0950 0.1000 0.0870 0.1000 194,325 +0.01(+5.26%)
Feb 24, 2022 0.1025 0.1025 0.0900 0.0950 32,646 -0.00(-3.55%)
Feb 23, 2022 0.1090 0.1090 0.0930 0.0985 14,614 -0.00(-2.09%)
Feb 22, 2022 0.1050 0.1095 0.0953 0.1006 51,296 -0.01(-8.13%)
Feb 18, 2022 0.1095 0 +0.02(+21.67%)
Feb 17, 2022 0.1003 0.1003 0.0900 0.0900 239,556 -0.01(-6.25%)
Feb 16, 2022 0.1090 0.1090 0.0910 0.0960 46,890 -0.00(-1.03%)
Feb 15, 2022 0.1063 0.1063 0.0910 0.0970 299,999 -0.01(-5.83%)
Feb 14, 2022 0.1100 0.1125 0.0940 0.1030 229,649 -0.01(-10.43%)
Feb 11, 2022 0.1145 0.1170 0.1130 0.1150 16,880 -0.00(-3.28%)
Feb 10, 2022 0.1077 0.1190 0.1000 0.1189 55,361 +0.00(+3.39%)
Feb 09, 2022 0.1154 0.1198 0.1012 0.1150 109,848 -0.00(-0.35%)
Feb 08, 2022 0.1175 0.1199 0.1100 0.1154 56,990 -0.00(-3.75%)
Feb 07, 2022 0.1163 0.1200 0.1160 0.1199 127,997 +0.00(+3.18%)
Feb 04, 2022 0.1130 0.1189 0.1100 0.1162 81,301 -0.00(-3.17%)
Feb 03, 2022 0.1200 0.1130 0.1200 24,587 +0.00(+4.35%)
Feb 02, 2022 0.1109 0.1150 0.1100 0.1150 100,887 +0.00(+4.45%)
Feb 01, 2022 0.1000 0.1200 0.0975 0.1101 103,045 +0.01(+10.10%)
Jan 31, 2022 0.0911 0.1000 281,823 +0.00(+0.50%)
Jan 28, 2022 0.1061 0.1061 0.0970 0.0995 69,029 -0.01(-6.40%)
Jan 27, 2022 0.1063 0.1075 0.1050 0.1063 75,741 -0.00(-1.21%)
Jan 26, 2022 0.1100 0.1100 0.1050 0.1076 4,545 -0.00(-2.18%)
Jan 25, 2022 0.1100 0.1125 0.1075 0.1100 40,441 +0.01(+4.76%)
Jan 24, 2022 0.1135 0.1200 0.1050 0.1050 162,583 -0.00(-2.23%)
Jan 21, 2022 0.1075 0.1100 0.1050 0.1074 129,689 -0.00(-0.09%)
Jan 20, 2022 0.0958 0.1075 0.0957 0.1075 155,368 +0.01(+5.91%)
Jan 19, 2022 0.1052 0.1052 0.0980 0.1015 169,200 -0.01(-9.70%)
Jan 18, 2022 0.1150 0.1155 0.1032 0.1124 161,861 +0.01(+8.39%)
Jan 14, 2022 0.1037 0 -0.01(-7.33%)
Jan 13, 2022 0.1100 0.1150 0.1100 0.1119 95,678 -0.00(-2.70%)
Jan 12, 2022 0.1100 0.1150 0.1010 0.1150 244,161 +0.01(+7.98%)
Jan 11, 2022 0.1148 0.1150 0.1030 0.1065 69,313 -0.01(-4.48%)
Jan 10, 2022 0.1020 0.1173 0.1020 0.1115 135,018 -0.01(-5.11%)
Jan 07, 2022 0.1100 0.1200 0.1075 0.1175 152,076 +0.01(+6.82%)
Jan 06, 2022 0.1090 0.1100 0.1020 0.1100 168,860 +0.00(+0.92%)
Jan 05, 2022 0.1025 0.1100 0.0965 0.1090 142,259 +0.01(+6.34%)
Jan 04, 2022 0.0955 0.1100 0.0955 0.1025 126,336 -0.01(-4.65%)
Jan 03, 2022 0.1000 0.1075 0.1000 0.1075 23,885 +0.01(+13.16%)
Dec 31, 2021 0.0850 0.1100 0.0850 0.0950 532,378 +0.00(+1.39%)
Dec 30, 2021 0.0900 0.1050 0.0850 0.0937 345,284 -0.01(-6.30%)
Dec 29, 2021 0.0913 0.1050 0.0857 0.1000 964,951 +0.01(+5.26%)
Dec 28, 2021 0.0999 0.1050 0.0900 0.0950 296,333 -0.01(-6.03%)
Dec 27, 2021 0.1050 0.1100 0.0980 0.1011 579,644 -0.01(-5.16%)
Dec 23, 2021 0.1200 0.1200 0.1010 0.1066 388,801 -0.01(-11.17%)
Dec 22, 2021 0.1250 0.1250 0.1095 0.1200 1,126,497 -0.00(-2.04%)
Dec 21, 2021 0.1183 0.1225 0.1183 0.1225 145,038 +0.01(+5.79%)
Dec 20, 2021 0.1150 0.1250 0.1100 0.1158 185,389 -0.00(-3.50%)
Dec 17, 2021 0.1180 0.1300 0.1050 0.1200 283,705 +0.00(+0.00%)
Dec 16, 2021 0.1150 0.1220 0.1150 0.1200 120,616 +0.00(+0.84%)
Dec 15, 2021 0.1160 0.1200 0.1150 0.1190 212,676 -0.00(-0.83%)
Dec 14, 2021 0.1275 0.1350 0.1155 0.1200 799,216 -0.01(-6.98%)
Dec 13, 2021 0.0881 0.1370 0.0860 0.1290 1,812,541 +0.04(+43.33%)
Dec 10, 2021 0.0860 0.0900 0.0860 0.0900 55,112 -0.00(-1.10%)
Dec 09, 2021 0.0920 0.0920 0.0850 0.0910 126,525 -0.00(-0.76%)
Dec 08, 2021 0.0960 0.0960 0.0850 0.0917 441,585 -0.00(-3.58%)
Dec 07, 2021 0.0975 0.1000 0.0951 0.0951 61,403 -0.00(-4.90%)
Dec 06, 2021 0.1050 0.1097 0.0990 0.1000 294,249 -0.01(-8.84%)
Dec 03, 2021 0.0850 0.1130 0.0850 0.1097 241,736 -0.00(-2.92%)
Dec 02, 2021 0.0850 0.1130 0.0850 0.1130 160,772 +0.01(+13.11%)
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.