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, 2021 0.0910 0.0954 0.0880 0.0948 174,654 +0.00(+1.72%)
Jun 29, 2021 0.0955 0.0955 0.0889 0.0932 124,654 -0.00(-2.41%)
Jun 28, 2021 0.0955 0.0955 0.0800 0.0955 349,820 +0.00(+0.00%)
Jun 25, 2021 0.0911 0.0960 0.0706 0.0955 1,074,267 +0.01(+6.11%)
Jun 24, 2021 0.0944 0.0973 0.0890 0.0900 577,924 +0.00(+1.01%)
Jun 23, 2021 0.0999 0.0999 0.0881 0.0891 1,097,358 -0.00(-2.09%)
Jun 22, 2021 0.0915 0.0998 0.0901 0.0910 372,221 -0.00(-1.09%)
Jun 21, 2021 0.0930 0.0995 0.0910 0.0920 478,274 -0.00(-4.17%)
Jun 18, 2021 0.0930 0.0980 0.0920 0.0960 138,865 +0.00(+1.05%)
Jun 17, 2021 0.0983 0.1030 0.0930 0.0950 884,104 -0.01(-5.00%)
Jun 16, 2021 0.0976 0.1030 0.0956 0.1000 192,770 +0.00(+2.46%)
Jun 15, 2021 0.1046 0.1049 0.0960 0.0976 151,281 -0.00(-2.40%)
Jun 14, 2021 0.1050 0.1100 0.0956 0.1000 468,560 +0.00(+0.00%)
Jun 11, 2021 0.1050 0.1100 0.0994 0.1000 823,904 +0.00(+0.00%)
Jun 10, 2021 0.1000 0.1000 0.0980 0.1000 129,493 +0.00(+0.00%)
Jun 09, 2021 0.0975 0.1090 0.0975 0.1000 742,641 +0.00(+0.91%)
Jun 08, 2021 0.0980 0.1100 0.0975 0.0991 151,916 -0.00(-0.90%)
Jun 07, 2021 0.1100 0.1100 0.0978 0.1000 404,701 -0.00(-1.96%)
Jun 04, 2021 0.1000 0.1100 0.0951 0.1020 569,948 -0.00(-1.92%)
Jun 03, 2021 0.1050 0.1060 0.0950 0.1040 648,690 +0.00(+4.00%)
Jun 02, 2021 0.0990 0.1025 0.0930 0.1000 1,508,534 +0.00(+1.01%)
Jun 01, 2021 0.1019 0.1050 0.0955 0.0990 708,427 -0.00(-1.00%)
May 28, 2021 0.0975 0.1025 0.0901 0.1000 771,882 +0.00(+2.04%)
May 27, 2021 0.0971 0.1013 0.0970 0.0980 526,183 -0.00(-1.01%)
May 26, 2021 0.1040 0.1050 0.0970 0.0990 496,065 -0.00(-3.32%)
May 25, 2021 0.1060 0.1060 0.1000 0.1024 370,724 -0.00(-2.48%)
May 24, 2021 0.1010 0.1060 0.1000 0.1050 298,778 -0.00(-0.94%)
May 21, 2021 0.1148 0.1148 0.1000 0.1060 182,220 -0.00(-3.64%)
May 20, 2021 0.1000 0.1148 0.1000 0.1100 376,012 +0.01(+4.76%)
May 19, 2021 0.1080 0.1080 0.1000 0.1050 498,027 -0.00(-0.94%)
May 18, 2021 0.1150 0.1150 0.1000 0.1060 491,095 -0.00(-3.64%)
May 17, 2021 0.1100 0.1200 0.1074 0.1100 216,480 +0.00(+1.20%)
May 14, 2021 0.1200 0.1292 0.1073 0.1087 428,907 -0.01(-11.27%)
May 13, 2021 0.1260 0.1293 0.1200 0.1225 328,055 -0.01(-4.30%)
May 12, 2021 0.1268 0.1300 0.1200 0.1280 101,447 -0.00(-1.39%)
May 11, 2021 0.1270 0.1324 0.1150 0.1298 175,668 +0.00(+0.00%)
May 10, 2021 0.1265 0.1398 0.1250 0.1298 303,953 +0.00(+1.80%)
May 07, 2021 0.1250 0.1339 0.1250 0.1275 37,338 +0.00(+0.79%)
May 06, 2021 0.1280 0.1400 0.1250 0.1265 137,814 -0.00(-2.69%)
May 05, 2021 0.1350 0.1398 0.1280 0.1300 113,802 +0.00(+0.78%)
May 04, 2021 0.1400 0.1400 0.1280 0.1290 221,078 -0.00(-2.93%)
May 03, 2021 0.1300 0.1400 0.1280 0.1329 204,765 -0.01(-4.25%)
Apr 30, 2021 0.1250 0.1400 0.1250 0.1388 122,900 +0.01(+6.93%)
Apr 29, 2021 0.1400 0.1400 0.1250 0.1298 163,002 -0.00(-0.15%)
Apr 28, 2021 0.1297 0.1338 0.1250 0.1300 103,296 +0.00(+0.78%)
Apr 27, 2021 0.1300 0.1390 0.1250 0.1290 312,443 +0.00(+2.38%)
Apr 26, 2021 0.1250 0.1400 0.1250 0.1260 156,165 +0.00(+0.80%)
Apr 23, 2021 0.1400 0.1400 0.1250 0.1250 247,300 -0.01(-3.85%)
Apr 22, 2021 0.1260 0.1400 0.1100 0.1300 987,975 +0.02(+18.18%)
Apr 21, 2021 0.1195 0.1240 0.1070 0.1100 456,627 +0.00(+0.00%)
Apr 20, 2021 0.1200 0.1200 0.1071 0.1100 527,010 +0.00(+0.09%)
Apr 19, 2021 0.1075 0.1259 0.1050 0.1099 1,083,605 -0.00(-0.09%)
Apr 16, 2021 0.1001 0.1260 0.1001 0.1100 556,200 +0.01(+10.00%)
Apr 15, 2021 0.1260 0.1260 0.1000 0.1000 1,774,652 -0.01(-13.04%)
Apr 14, 2021 0.1290 0.1400 0.1100 0.1150 624,046 -0.01(-8.00%)
Apr 13, 2021 0.1190 0.1320 0.1005 0.1250 385,700 +0.01(+5.04%)
Apr 12, 2021 0.1245 0.1400 0.1002 0.1190 1,181,769 -0.01(-8.46%)
Apr 09, 2021 0.1301 0.1400 0.1245 0.1300 937,000 -0.00(-0.08%)
Apr 08, 2021 0.1375 0.1500 0.1301 0.1301 567,741 -0.01(-7.07%)
Apr 07, 2021 0.1355 0.1450 0.1350 0.1400 284,971 +0.00(+3.47%)
Apr 06, 2021 0.1351 0.1498 0.1300 0.1353 1,149,835 -0.00(-3.36%)
Apr 05, 2021 0.1500 0.1525 0.1400 0.1400 578,986 -0.01(-3.91%)
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.