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

Arch Therapeutics Inc (OP: ARTH )

1.040 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 28, 2017 0.4750 0.5250 0.4750 0.5075 402,897 +0.03(+5.54%)
Apr 27, 2017 0.4810 0.4900 0.4737 0.4808 352,353 +0.00(+0.18%)
Apr 26, 2017 0.4700 0.4820 0.4700 0.4800 125,140 +0.01(+1.16%)
Apr 25, 2017 0.5000 0.5000 0.4600 0.4745 476,790 -0.00(-0.11%)
Apr 24, 2017 0.4875 0.4949 0.4689 0.4750 868,201 -0.04(-8.28%)
Apr 21, 2017 0.5175 0.5300 0.5100 0.5179 205,425 -0.01(-1.35%)
Apr 20, 2017 0.5015 0.5250 0.5010 0.5250 285,260 +0.02(+2.96%)
Apr 19, 2017 0.5030 0.5200 0.4710 0.5099 705,943 -0.00(-0.31%)
Apr 18, 2017 0.5200 0.5250 0.4900 0.5115 345,443 -0.01(-1.25%)
Apr 17, 2017 0.5550 0.5690 0.4068 0.5180 2,226,253 -0.06(-10.69%)
Apr 13, 2017 0.5810 0.6000 0.5800 0.5800 330,176 -0.00(-0.51%)
Apr 12, 2017 0.5850 0.5969 0.5800 0.5830 506,164 +0.00(+0.09%)
Apr 11, 2017 0.5900 0.5960 0.5800 0.5825 242,359 -0.02(-2.90%)
Apr 10, 2017 0.5901 0.6000 0.5810 0.5999 229,799 +0.01(+1.68%)
Apr 07, 2017 0.5900 0.6100 0.5800 0.5900 212,107 +0.00(+0.51%)
Apr 06, 2017 0.6100 0.6100 0.5850 0.5870 265,662 -0.01(-2.17%)
Apr 05, 2017 0.6100 0.6100 0.5850 0.6000 194,750 -0.00(-0.66%)
Apr 04, 2017 0.6000 0.6080 0.5850 0.6040 644,210 +0.01(+1.51%)
Apr 03, 2017 0.6100 0.6100 0.5850 0.5950 402,542 -0.01(-1.65%)
Mar 31, 2017 0.6200 0.6400 0.5900 0.6050 346,280 -0.01(-1.95%)
Mar 30, 2017 0.6200 0.6300 0.5850 0.6170 148,862 +0.00(+0.71%)
Mar 29, 2017 0.6000 0.6300 0.5850 0.6127 165,688 +0.01(+2.12%)
Mar 28, 2017 0.5916 0.6015 0.5800 0.6000 257,466 +0.01(+2.39%)
Mar 27, 2017 0.5990 0.6000 0.5860 0.5860 139,421 -0.00(-0.68%)
Mar 24, 2017 0.5830 0.5900 0.5800 0.5900 331,092 +0.00(+0.68%)
Mar 23, 2017 0.5885 0.5899 0.5810 0.5860 84,739 +0.00(+0.00%)
Mar 22, 2017 0.6000 0.6000 0.5800 0.5860 260,780 -0.01(-1.51%)
Mar 21, 2017 0.6100 0.6150 0.5860 0.5950 248,363 -0.01(-1.49%)
Mar 20, 2017 0.5900 0.6050 0.5800 0.6040 186,509 +0.01(+1.26%)
Mar 17, 2017 0.5897 0.6100 0.5800 0.5965 261,620 +0.01(+1.29%)
Mar 16, 2017 0.5995 0.6050 0.5800 0.5889 618,315 -0.01(-0.86%)
Mar 15, 2017 0.6050 0.6200 0.5800 0.5940 520,905 -0.01(-1.82%)
Mar 14, 2017 0.6176 0.6250 0.6000 0.6050 469,258 -0.01(-0.82%)
Mar 13, 2017 0.6225 0.6300 0.6000 0.6100 538,874 -0.02(-3.17%)
Mar 10, 2017 0.6200 0.6390 0.6050 0.6300 586,027 +0.02(+2.61%)
Mar 09, 2017 0.6200 0.6200 0.6000 0.6140 811,704 -0.00(-0.16%)
Mar 08, 2017 0.6160 0.6300 0.6010 0.6150 422,912 +0.00(+0.00%)
Mar 07, 2017 0.6121 0.6300 0.6000 0.6150 1,135,131 +0.00(+0.47%)
Mar 06, 2017 0.6325 0.6390 0.6115 0.6121 385,625 -0.01(-2.08%)
Mar 03, 2017 0.6180 0.6326 0.6150 0.6251 1,075,787 +0.01(+1.17%)
Mar 02, 2017 0.6375 0.6400 0.6130 0.6179 1,025,031 -0.02(-2.69%)
Mar 01, 2017 0.6430 0.6430 0.6200 0.6350 700,290 -0.01(-1.24%)
Feb 28, 2017 0.6600 0.6700 0.6300 0.6430 470,358 -0.01(-1.01%)
Feb 27, 2017 0.6876 0.6940 0.6450 0.6495 895,933 -0.03(-4.49%)
Feb 24, 2017 0.6750 0.6963 0.6500 0.6800 235,074 +0.01(+1.49%)
Feb 23, 2017 0.6900 0.7050 0.6500 0.6700 375,702 -0.02(-2.90%)
Feb 22, 2017 0.7053 0.7300 0.6700 0.6900 785,713 +0.00(+0.00%)
Feb 21, 2017 0.6825 0.7200 0.6400 0.6900 1,311,403 -0.01(-1.64%)
Feb 17, 2017 0.7015 0.7015 0.7015 0 -0.00(-0.64%)
Feb 16, 2017 0.6947 0.7150 0.6800 0.7060 609,279 +0.01(+1.88%)
Feb 15, 2017 0.6650 0.7000 0.6550 0.6929 954,937 +0.05(+7.02%)
Feb 14, 2017 0.6550 0.6600 0.6250 0.6475 446,245 -0.01(-1.89%)
Feb 13, 2017 0.6650 0.6950 0.6500 0.6600 1,031,215 +0.01(+1.54%)
Feb 10, 2017 0.6502 0.6700 0.6110 0.6500 768,717 -0.02(-2.49%)
Feb 09, 2017 0.6501 0.6815 0.6500 0.6666 333,076 -0.01(-1.97%)
Feb 08, 2017 0.6863 0.7200 0.6700 0.6800 511,199 +0.00(+0.00%)
Feb 07, 2017 0.7200 0.7200 0.6020 0.6800 761,918 -0.02(-2.41%)
Feb 06, 2017 0.6420 0.7200 0.6350 0.6968 378,331 +0.05(+7.54%)
Feb 03, 2017 0.6350 0.6500 0.6350 0.6479 261,004 +0.02(+2.86%)
Feb 02, 2017 0.6050 0.6300 0.5810 0.6299 1,166,339 +0.04(+6.76%)
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.