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 30, 2022 0.0476 0.0476 0.0423 0.0460 78,283 -0.01(-12.71%)
Jun 29, 2022 0.0459 0.0528 0.0415 0.0527 137,122 +0.01(+14.57%)
Jun 28, 2022 0.0510 0.0510 0.0451 0.0460 126,678 -0.00(-8.00%)
Jun 27, 2022 0.0480 0.0530 0.0480 0.0500 69,800 +0.00(+0.00%)
Jun 24, 2022 0.0480 0.0500 0.0460 0.0500 19,300 +0.00(+0.00%)
Jun 23, 2022 0.0503 0.0530 0.0460 0.0500 34,100 -0.00(-5.66%)
Jun 22, 2022 0.0530 0.0530 0.0480 0.0530 20,000 +0.00(+0.00%)
Jun 21, 2022 0.0485 0.0530 0.0471 0.0530 187,528 +0.00(+0.38%)
Jun 17, 2022 0.0529 0.0529 0.0469 0.0528 43,800 -0.00(-0.19%)
Jun 16, 2022 0.0500 0.0530 0.0497 0.0529 42,700 +0.00(+5.80%)
Jun 15, 2022 0.0478 0.0500 0.0450 0.0500 114,527 +0.00(+0.00%)
Jun 14, 2022 0.0451 0.0500 0.0451 0.0500 206,740 +0.01(+13.64%)
Jun 13, 2022 0.0440 0.0460 0.0440 0.0440 252,644 -0.00(-4.14%)
Jun 10, 2022 0.0430 0.0460 0.0400 0.0459 469,911 +0.00(+5.52%)
Jun 09, 2022 0.0441 0.0450 0.0430 0.0435 599,173 +0.00(+0.00%)
Jun 08, 2022 0.0489 0.0489 0.0430 0.0435 127,837 -0.00(-5.43%)
Jun 07, 2022 0.0430 0.0489 0.0430 0.0460 95,199 +0.00(+2.22%)
Jun 06, 2022 0.0489 0.0489 0.0430 0.0450 984,209 -0.00(-7.98%)
Jun 03, 2022 0.0510 0.0510 0.0450 0.0489 284,341 -0.00(-4.12%)
Jun 02, 2022 0.0465 0.0527 0.0450 0.0510 233,982 +0.00(+9.91%)
Jun 01, 2022 0.0479 0.0479 0.0450 0.0464 365,020 -0.00(-3.33%)
May 31, 2022 0.0475 0.0500 0.0401 0.0480 472,655 -0.00(-4.00%)
May 27, 2022 0.0570 0.0579 0.0420 0.0500 1,093,206 -0.01(-15.25%)
May 26, 2022 0.0600 0.0619 0.0500 0.0590 656,487 +0.00(+1.37%)
May 25, 2022 0.0600 0.0600 0.0465 0.0582 759,276 -0.00(-3.80%)
May 24, 2022 0.0660 0.0718 0.0592 0.0605 256,770 -0.01(-8.33%)
May 23, 2022 0.0728 0.0728 0.0660 0.0660 229,783 -0.01(-8.33%)
May 20, 2022 0.0730 0.0765 0.0660 0.0720 1,253,302 -0.01(-10.00%)
May 19, 2022 0.0750 0.0800 0.0730 0.0800 51,755 +0.00(+3.90%)
May 18, 2022 0.0757 0.0800 0.0710 0.0770 158,200 -0.00(-3.14%)
May 17, 2022 0.0805 0.0806 0.0740 0.0795 49,093 -0.00(-0.63%)
May 16, 2022 0.0760 0.0800 0.0750 0.0800 365,785 +0.00(+0.00%)
May 13, 2022 0.0721 0.0800 0.0721 0.0800 47,962 +0.00(+0.38%)
May 12, 2022 0.0775 0.0797 0.0750 0.0797 17,805 +0.00(+0.00%)
May 11, 2022 0.0765 0.0800 0.0750 0.0797 36,450 -0.00(-0.38%)
May 10, 2022 0.0753 0.0800 0.0750 0.0800 101,188 +0.00(+0.00%)
May 09, 2022 0.0710 0.0800 0.0710 0.0800 418,807 +0.00(+1.39%)
May 06, 2022 0.0710 0.0789 0.0710 0.0789 53,851 +0.00(+1.15%)
May 05, 2022 0.0790 0.0790 0.0770 0.0780 4,302 -0.00(-2.50%)
May 04, 2022 0.0790 0.0800 0.0751 0.0800 64,100 +0.00(+5.68%)
May 03, 2022 0.0800 0.0850 0.0757 0.0757 31,150 +0.00(+5.87%)
May 02, 2022 0.0711 0.0800 0.0711 0.0715 17,989 +0.00(+0.70%)
Apr 29, 2022 0.0735 0.0800 0.0710 0.0710 171,539 -0.01(-11.25%)
Apr 28, 2022 0.0775 0.0800 0.0750 0.0800 31,522 +0.01(+6.67%)
Apr 27, 2022 0.0793 0.0850 0.0736 0.0750 84,041 +0.00(+1.35%)
Apr 26, 2022 0.0775 0.0803 0.0740 0.0740 532,879 -0.00(-2.37%)
Apr 25, 2022 0.0731 0.0800 0.0730 0.0758 100,607 -0.00(-5.25%)
Apr 22, 2022 0.0721 0.0800 0.0721 0.0800 184,900 +0.00(+5.26%)
Apr 21, 2022 0.0790 0.0859 0.0760 0.0760 135,258 -0.01(-8.98%)
Apr 20, 2022 0.0859 0.0859 0.0760 0.0835 667,308 +0.00(+3.09%)
Apr 19, 2022 0.0890 0.0890 0.0810 0.0810 82,850 -0.00(-3.57%)
Apr 18, 2022 0.0880 0.0880 0.0810 0.0840 150,445 -0.00(-5.62%)
Apr 14, 2022 0.0820 0.0890 0.0820 0.0890 22,200 +0.00(+0.00%)
Apr 13, 2022 0.0845 0.0895 0.0820 0.0890 539,936 +0.00(+2.30%)
Apr 12, 2022 0.0855 0.0895 0.0840 0.0870 288,150 +0.00(+0.81%)
Apr 11, 2022 0.0995 0.0995 0.0863 0.0863 142,963 +0.00(+0.00%)
Apr 08, 2022 0.0900 0.0975 0.0863 0.0863 35,000 -0.01(-13.27%)
Apr 07, 2022 0.1000 0.1000 0.0881 0.0995 51,864 -0.00(-0.50%)
Apr 06, 2022 0.0953 0.1000 0.0953 0.1000 175,190 +0.01(+8.34%)
Apr 05, 2022 0.0950 0.0980 0.0855 0.0923 163,251 -0.00(-2.84%)
Apr 04, 2022 0.1000 0.1000 0.0900 0.0950 105,845 -0.01(-5.00%)
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.