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 (%)
Apr 30, 2018 0.2600 0.3000 0.2600 0.2850 150,270 +0.02(+6.33%)
Apr 27, 2018 0.2790 0.2900 0.2650 0.2680 108,293 -0.03(-10.65%)
Apr 26, 2018 0.2700 0.3000 0.2650 0.3000 115,375 +0.03(+13.16%)
Apr 25, 2018 0.2700 0.2700 0.2600 0.2651 103,198 +0.00(+0.04%)
Apr 24, 2018 0.2700 0.2790 0.2600 0.2650 295,058 -0.01(-1.85%)
Apr 23, 2018 0.2831 0.2850 0.2651 0.2700 381,582 -0.01(-4.42%)
Apr 20, 2018 0.2900 0.2900 0.2800 0.2825 229,721 -0.01(-4.40%)
Apr 19, 2018 0.2950 0.2955 0.2900 0.2955 51,877 +0.00(+0.00%)
Apr 18, 2018 0.2860 0.2960 0.2860 0.2955 75,230 +0.01(+4.79%)
Apr 17, 2018 0.2854 0.2949 0.2820 0.2820 87,460 -0.00(-1.23%)
Apr 16, 2018 0.2945 0.2960 0.2672 0.2855 78,500 -0.01(-3.22%)
Apr 13, 2018 0.3000 0.3000 0.2950 0.2950 39,049 -0.00(-1.01%)
Apr 12, 2018 0.3100 0.3100 0.2960 0.2980 195,253 -0.01(-3.87%)
Apr 11, 2018 0.2910 0.3100 0.2910 0.3100 196,298 +0.02(+6.90%)
Apr 10, 2018 0.3100 0.3100 0.2900 0.2900 126,739 -0.00(-1.02%)
Apr 09, 2018 0.2890 0.3125 0.2850 0.2930 250,545 +0.01(+3.90%)
Apr 06, 2018 0.2670 0.2900 0.2650 0.2820 172,850 +0.01(+4.55%)
Apr 05, 2018 0.3000 0.3000 0.2650 0.2697 179,442 -0.02(-7.69%)
Apr 04, 2018 0.2980 0.3048 0.2800 0.2922 94,236 -0.01(-2.60%)
Apr 03, 2018 0.3099 0.3099 0.2900 0.3000 517,739 -0.01(-3.19%)
Apr 02, 2018 0.3101 0.3200 0.2960 0.3099 259,980 -0.01(-3.16%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 28, 2018 0.3200 0.3200 0.3100 0.3200 49,089 +0.01(+3.23%)
Mar 27, 2018 0.3100 0.3250 0.3100 0.3100 37,335 -0.01(-3.13%)
Mar 26, 2018 0.3200 0.3300 0.3000 0.3200 230,286 -0.01(-3.03%)
Mar 23, 2018 0.3300 0.3300 0.3100 0.3300 245,739 +0.00(+0.00%)
Mar 22, 2018 0.3300 0.3390 0.3220 0.3300 27,111 +0.00(+0.00%)
Mar 21, 2018 0.3250 0.3400 0.3101 0.3300 161,629 +0.01(+2.80%)
Mar 20, 2018 0.3150 0.3250 0.3030 0.3210 117,841 +0.01(+1.90%)
Mar 19, 2018 0.3150 0.3150 0.3000 0.3150 289,304 -0.01(-1.56%)
Mar 16, 2018 0.3250 0.3250 0.3050 0.3200 101,169 +0.00(+0.00%)
Mar 15, 2018 0.3050 0.3300 0.3050 0.3200 246,593 +0.02(+4.92%)
Mar 14, 2018 0.3050 0.3099 0.3001 0.3050 463,511 -0.00(-0.33%)
Mar 13, 2018 0.3225 0.3250 0.3050 0.3060 737,372 -0.02(-5.12%)
Mar 12, 2018 0.3350 0.3350 0.3200 0.3225 178,653 -0.01(-3.73%)
Mar 09, 2018 0.3250 0.3500 0.3249 0.3350 259,550 -0.01(-1.47%)
Mar 08, 2018 0.3336 0.3400 0.3250 0.3400 45,327 +0.00(+0.00%)
Mar 07, 2018 0.3110 0.3490 0.3110 0.3400 218,500 +0.00(+0.00%)
Mar 06, 2018 0.3400 0.3416 0.3300 0.3400 132,401 +0.00(+0.00%)
Mar 05, 2018 0.3230 0.3500 0.3100 0.3400 311,047 +0.02(+6.25%)
Mar 02, 2018 0.3300 0.3300 0.3100 0.3200 129,400 -0.01(-3.03%)
Mar 01, 2018 0.3230 0.3300 0.3100 0.3300 111,530 +0.00(+0.00%)
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%)
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.