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 (%)
Jun 29, 2018 0.5501 0.5700 0.4600 0.4800 1,478,480 -0.18(-26.72%)
Jun 28, 2018 0.5455 0.6900 0.5221 0.6550 1,491,862 +0.12(+23.58%)
Jun 27, 2018 0.5047 0.5300 0.4995 0.5300 623,240 +0.03(+6.11%)
Jun 26, 2018 0.5000 0.4780 0.4995 382,755 +0.02(+5.16%)
Jun 25, 2018 0.4700 0.4790 0.4641 0.4750 509,716 +0.01(+2.37%)
Jun 22, 2018 0.4551 0.4700 0.4551 0.4640 142,501 +0.01(+1.98%)
Jun 21, 2018 0.4700 0.4700 0.4500 0.4550 183,346 -0.01(-1.09%)
Jun 20, 2018 0.4305 0.4800 0.4305 0.4600 169,868 +0.03(+6.85%)
Jun 19, 2018 0.4300 0.4400 0.4210 0.4305 166,737 -0.01(-2.16%)
Jun 18, 2018 0.4610 0.4610 0.4250 0.4400 277,400 -0.03(-6.48%)
Jun 15, 2018 0.4450 0.4450 0.4705 187,740 +0.03(+5.73%)
Jun 14, 2018 0.4480 0.4566 0.4140 0.4450 153,045 -0.00(-0.51%)
Jun 13, 2018 0.4760 0.4760 0.4210 0.4473 58,594 -0.02(-4.83%)
Jun 12, 2018 0.4413 0.4700 0.4400 0.4700 227,902 +0.03(+6.33%)
Jun 11, 2018 0.4200 0.4500 0.4200 0.4420 169,388 +0.03(+6.51%)
Jun 08, 2018 0.4000 0.4300 0.3700 0.4150 165,517 +0.01(+3.75%)
Jun 07, 2018 0.3690 0.4190 0.3600 0.4000 355,621 +0.03(+8.70%)
Jun 06, 2018 0.4500 0.4500 0.3620 0.3680 546,761 -0.08(-18.31%)
Jun 05, 2018 0.4600 0.4800 0.4500 0.4505 192,994 -0.02(-5.16%)
Jun 04, 2018 0.4650 0.4850 0.4650 0.4750 144,608 -0.01(-1.25%)
Jun 01, 2018 0.4999 0.4999 0.4750 0.4810 101,455 -0.01(-1.84%)
May 31, 2018 0.4694 0.4999 0.4510 0.4900 116,576 +0.00(+0.00%)
May 30, 2018 0.5000 0.5000 0.4900 0.4900 118,972 -0.01(-2.00%)
May 29, 2018 0.4900 0.5150 0.4850 0.5000 355,391 +0.01(+1.21%)
May 25, 2018 0.4940 0.4940 0.4940 0 +0.05(+12.27%)
May 24, 2018 0.4550 0.4600 0.4400 0.4400 87,341 -0.01(-2.74%)
May 23, 2018 0.4599 0.4650 0.4400 0.4524 119,483 -0.01(-1.63%)
May 22, 2018 0.4500 0.5190 0.4400 0.4599 1,107,040 +0.03(+5.97%)
May 21, 2018 0.3850 0.4690 0.3850 0.4340 338,793 +0.04(+9.87%)
May 18, 2018 0.3750 0.3950 0.3750 0.3950 252,439 +0.02(+5.33%)
May 17, 2018 0.3700 0.3790 0.3600 0.3750 180,207 +0.02(+4.17%)
May 16, 2018 0.3650 0.3700 0.3600 0.3600 82,252 +0.01(+2.86%)
May 15, 2018 0.3800 0.3800 0.3400 0.3500 220,404 -0.04(-10.26%)
May 14, 2018 0.3100 0.4200 0.3100 0.3900 1,403,581 +0.08(+24.78%)
May 11, 2018 0.3200 0.3300 0.3100 0.3125 122,789 +0.00(+0.77%)
May 10, 2018 0.3100 0.3200 0.3055 0.3101 149,672 -0.01(-3.08%)
May 09, 2018 0.2900 0.3200 0.2731 0.3200 228,566 +0.03(+12.06%)
May 08, 2018 0.2900 0.2900 0.2736 0.2856 112,678 +0.02(+7.71%)
May 07, 2018 0.2700 0.2750 0.2611 0.2651 81,080 -0.01(-5.32%)
May 04, 2018 0.2800 0.2850 0.2650 0.2800 123,200 +0.00(+0.00%)
May 03, 2018 0.2900 0.2950 0.2800 0.2800 12,375 -0.01(-3.18%)
May 02, 2018 0.2940 0.2940 0.2750 0.2892 90,100 +0.00(+1.47%)
May 01, 2018 0.2825 0.2870 0.2800 0.2850 126,218 +0.00(+0.00%)
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%)
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.