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 (%)
Jun 30, 2017 0.6000 0.6251 0.5875 0.5950 494,547 -0.01(-0.83%)
Jun 29, 2017 0.5940 0.6030 0.5900 0.6000 282,300 +0.01(+1.68%)
Jun 28, 2017 0.5900 0.6100 0.5900 0.5901 414,070 +0.01(+1.74%)
Jun 27, 2017 0.5800 0.6089 0.5600 0.5800 345,608 +0.00(+0.00%)
Jun 26, 2017 0.5624 0.6500 0.5400 0.5800 664,048 +0.04(+7.01%)
Jun 23, 2017 0.5050 0.5600 0.4900 0.5420 774,143 +0.05(+9.49%)
Jun 22, 2017 0.4865 0.4990 0.4740 0.4950 129,072 +0.02(+4.21%)
Jun 21, 2017 0.4600 0.4850 0.4580 0.4750 257,252 +0.02(+4.17%)
Jun 20, 2017 0.4672 0.4745 0.4500 0.4560 423,414 -0.01(-2.98%)
Jun 19, 2017 0.4785 0.4800 0.4600 0.4700 275,186 -0.01(-2.29%)
Jun 16, 2017 0.5050 0.5100 0.4701 0.4810 540,285 -0.01(-1.84%)
Jun 15, 2017 0.4800 0.5100 0.4720 0.4900 210,614 +0.01(+2.08%)
Jun 14, 2017 0.5016 0.5040 0.4700 0.4800 350,688 -0.03(-4.95%)
Jun 13, 2017 0.5050 0.5175 0.5020 0.5050 131,529 -0.01(-2.87%)
Jun 12, 2017 0.5150 0.5199 0.5050 0.5199 124,965 -0.00(-0.02%)
Jun 09, 2017 0.4950 0.5200 0.4901 0.5200 340,234 +0.03(+6.12%)
Jun 08, 2017 0.4800 0.5000 0.4800 0.4900 202,764 +0.00(+0.00%)
Jun 07, 2017 0.5015 0.5020 0.4800 0.4900 316,787 -0.00(-0.48%)
Jun 06, 2017 0.5010 0.5010 0.4700 0.4924 503,413 -0.01(-1.53%)
Jun 05, 2017 0.4881 0.5050 0.4710 0.5000 309,708 +0.01(+2.04%)
Jun 02, 2017 0.4800 0.4901 0.4550 0.4900 610,490 +0.02(+5.38%)
Jun 01, 2017 0.4800 0.4800 0.4510 0.4650 324,637 -0.01(-3.12%)
May 31, 2017 0.4733 0.4900 0.4600 0.4800 197,137 +0.00(+0.52%)
May 30, 2017 0.5000 0.5000 0.4700 0.4775 105,500 -0.01(-1.55%)
May 26, 2017 0.5000 0.5000 0.4800 0.4850 211,435 -0.02(-3.00%)
May 25, 2017 0.5000 0.5000 0.4800 0.5000 106,266 +0.02(+4.17%)
May 24, 2017 0.4799 0.5100 0.4799 0.4800 151,204 +0.00(+0.00%)
May 23, 2017 0.4795 0.5000 0.4700 0.4800 176,865 +0.00(+0.10%)
May 22, 2017 0.4700 0.4900 0.4600 0.4795 189,188 +0.02(+4.24%)
May 19, 2017 0.4660 0.4700 0.4600 0.4600 127,295 -0.00(-1.06%)
May 18, 2017 0.4600 0.4700 0.4600 0.4649 168,082 +0.00(+1.08%)
May 17, 2017 0.4650 0.4650 0.4400 0.4600 334,456 +0.00(+0.00%)
May 16, 2017 0.4800 0.4800 0.4565 0.4600 370,072 -0.02(-3.30%)
May 15, 2017 0.4900 0.5000 0.4714 0.4757 346,258 -0.01(-1.92%)
May 12, 2017 0.4707 0.4900 0.4707 0.4850 203,641 +0.00(+0.41%)
May 11, 2017 0.4906 0.4906 0.4700 0.4830 260,035 -0.01(-1.39%)
May 10, 2017 0.4900 0.5000 0.4801 0.4898 115,809 -0.01(-1.05%)
May 09, 2017 0.5046 0.5100 0.4950 0.4950 208,070 -0.01(-2.41%)
May 08, 2017 0.5200 0.5200 0.4900 0.5072 194,995 +0.00(+0.84%)
May 05, 2017 0.5210 0.5400 0.4900 0.5030 266,114 -0.02(-3.45%)
May 04, 2017 0.5600 0.5600 0.5197 0.5210 311,494 -0.04(-6.96%)
May 03, 2017 0.5800 0.5900 0.5520 0.5600 599,329 -0.01(-2.44%)
May 02, 2017 0.5200 0.5740 0.5160 0.5740 633,578 +0.06(+11.46%)
May 01, 2017 0.5050 0.5150 0.5050 0.5150 317,496 +0.01(+1.48%)
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%)
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.