Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Therapeutics Inc (OP: ARTH )

1.490 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Mar 31, 2020 0.2200 0.2200 0.2010 0.2150 81,512 -0.01(-2.27%)
Mar 30, 2020 0.2010 0.2225 0.2010 0.2200 76,849 +0.01(+4.51%)
Mar 27, 2020 0.2272 0.2350 0.2000 0.2105 157,100 -0.02(-10.43%)
Mar 26, 2020 0.2400 0.2400 0.2272 0.2350 214,253 -0.01(-2.08%)
Mar 25, 2020 0.2500 0.2600 0.2400 0.2400 612,535 -0.01(-2.04%)
Mar 24, 2020 0.2400 0.2600 0.2200 0.2450 791,786 +0.02(+11.36%)
Mar 23, 2020 0.1900 0.2300 0.1825 0.2200 967,429 +0.04(+20.55%)
Mar 20, 2020 0.1700 0.2000 0.1600 0.1825 79,600 +0.03(+19.99%)
Mar 19, 2020 0.1800 0.1800 0.1500 0.1521 296,669 -0.01(-3.73%)
Mar 18, 2020 0.1600 0.1790 0.1500 0.1580 418,728 -0.01(-6.51%)
Mar 17, 2020 0.1778 0.1778 0.1431 0.1690 298,050 -0.01(-6.11%)
Mar 16, 2020 0.1800 0.1800 0.1422 0.1800 891,056 -0.01(-5.26%)
Mar 13, 2020 0.1800 0.1980 0.1800 0.1900 327,500 +0.01(+2.70%)
Mar 12, 2020 0.1880 0.2100 0.1825 0.1850 258,830 -0.02(-9.76%)
Mar 11, 2020 0.1900 0.2290 0.1900 0.2050 97,211 +0.00(+0.00%)
Mar 10, 2020 0.2100 0.2100 0.2000 0.2050 46,288 -0.00(-0.73%)
Mar 09, 2020 0.2000 0.2350 0.1840 0.2065 342,924 +0.01(+3.25%)
Mar 06, 2020 0.2000 0.2225 0.1900 0.2000 458,500 -0.02(-9.09%)
Mar 05, 2020 0.2350 0.2350 0.2100 0.2200 184,136 +0.00(+0.00%)
Mar 04, 2020 0.2000 0.2250 0.2000 0.2200 211,115 +0.03(+15.85%)
Mar 03, 2020 0.2200 0.2300 0.1800 0.1899 173,317 -0.01(-5.05%)
Mar 02, 2020 0.1800 0.2100 0.1650 0.2000 500,545 +0.01(+2.56%)
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%)
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.