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

Arch Therapeutics Inc (OP: ARTH )

1.480 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, May 21, 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 (%)
Jul 31, 2019 0.3093 0.3093 0.2800 0.2890 154,600 -0.01(-4.37%)
Jul 30, 2019 0.3000 0.3100 0.2950 0.3022 176,287 +0.00(+0.73%)
Jul 29, 2019 0.2900 0.3300 0.2890 0.3000 118,964 +0.01(+1.94%)
Jul 26, 2019 0.2990 0.3199 0.2890 0.2943 272,600 -0.00(-0.91%)
Jul 25, 2019 0.3000 0.3039 0.2970 0.2970 70,520 -0.00(-1.00%)
Jul 24, 2019 0.2970 0.3290 0.2950 0.3000 213,450 +0.00(+1.01%)
Jul 23, 2019 0.3000 0.3100 0.2970 0.2970 190,562 -0.02(-4.96%)
Jul 22, 2019 0.3160 0.3215 0.3000 0.3125 96,739 -0.02(-5.27%)
Jul 19, 2019 0.2901 0.3299 0.2901 0.3299 29,200 +0.00(+1.51%)
Jul 18, 2019 0.3340 0.3340 0.3200 0.3250 55,721 +0.00(+0.00%)
Jul 17, 2019 0.3200 0.3699 0.3200 0.3250 63,700 +0.00(+0.78%)
Jul 16, 2019 0.3500 0.3690 0.3225 0.3225 314,679 +0.00(+0.78%)
Jul 15, 2019 0.3150 0.3350 0.3050 0.3200 150,097 +0.01(+1.59%)
Jul 12, 2019 0.2900 0.3200 0.2800 0.3150 478,200 +0.03(+8.62%)
Jul 11, 2019 0.2820 0.3100 0.2820 0.2900 350,765 +0.01(+3.20%)
Jul 10, 2019 0.2760 0.3250 0.2760 0.2810 662,758 +0.01(+2.18%)
Jul 09, 2019 0.2800 0.2900 0.2700 0.2750 284,663 -0.02(-8.03%)
Jul 08, 2019 0.3000 0.3099 0.2841 0.2990 258,906 +0.00(+0.81%)
Jul 05, 2019 0.3000 0.3150 0.2950 0.2966 60,100 +0.00(+0.20%)
Jul 03, 2019 0.3000 0.3000 0.2950 0.2960 17,500 -0.00(-1.33%)
Jul 02, 2019 0.3150 0.3150 0.2920 0.3000 58,479 -0.01(-3.23%)
Jul 01, 2019 0.3100 0.3190 0.2930 0.3100 18,927 +0.02(+5.44%)
Jun 28, 2019 0.2910 0.3200 0.2800 0.2940 90,100 -0.03(-7.84%)
Jun 27, 2019 0.3200 0.3200 0.2800 0.3190 135,193 -0.00(-0.31%)
Jun 26, 2019 0.2800 0.3289 0.2800 0.3200 216,910 +0.03(+10.34%)
Jun 25, 2019 0.2801 0.2999 0.2800 0.2900 363,756 +0.00(+0.00%)
Jun 24, 2019 0.2901 0.3195 0.2878 0.2900 190,908 -0.02(-6.45%)
Jun 21, 2019 0.3000 0.3100 0.2850 0.3100 248,400 -0.01(-2.97%)
Jun 20, 2019 0.3100 0.3290 0.2850 0.3195 231,193 +0.01(+3.06%)
Jun 19, 2019 0.3100 0.3199 0.3100 0.3100 280,948 -0.01(-4.59%)
Jun 18, 2019 0.3400 0.3500 0.3120 0.3249 203,072 -0.02(-4.44%)
Jun 17, 2019 0.3200 0.3500 0.3000 0.3400 475,203 +0.02(+6.25%)
Jun 14, 2019 0.3100 0.3300 0.3100 0.3200 183,900 -0.00(-1.51%)
Jun 13, 2019 0.3400 0.3499 0.3150 0.3249 377,542 -0.01(-2.87%)
Jun 12, 2019 0.3150 0.3550 0.3150 0.3345 257,986 -0.02(-4.43%)
Jun 11, 2019 0.3600 0.3650 0.3210 0.3500 594,475 -0.01(-3.13%)
Jun 10, 2019 0.3500 0.3750 0.3500 0.3613 278,242 +0.01(+2.12%)
Jun 07, 2019 0.3162 0.3550 0.3162 0.3538 303,400 +0.04(+11.86%)
Jun 06, 2019 0.3100 0.3200 0.3000 0.3163 316,307 +0.01(+4.74%)
Jun 05, 2019 0.2710 0.3190 0.2710 0.3020 1,318,597 +0.02(+9.03%)
Jun 04, 2019 0.2750 0.2800 0.2650 0.2770 158,100 +0.02(+5.73%)
Jun 03, 2019 0.2900 0.2900 0.2605 0.2620 154,287 -0.03(-9.53%)
May 31, 2019 0.2780 0.2900 0.2700 0.2896 188,600 +0.01(+4.17%)
May 30, 2019 0.2720 0.2800 0.2600 0.2780 248,428 +0.01(+2.21%)
May 29, 2019 0.2770 0.2850 0.2710 0.2720 573,887 -0.01(-4.23%)
May 28, 2019 0.2750 0.3000 0.2730 0.2840 224,907 +0.00(+1.43%)
May 24, 2019 0.2850 0.2900 0.2800 0.2800 866,900 +0.00(+1.45%)
May 23, 2019 0.2875 0.2950 0.2760 0.2760 244,362 -0.01(-4.79%)
May 22, 2019 0.2850 0.2900 0.2800 0.2899 452,975 -0.00(-0.03%)
May 21, 2019 0.2900 0.2900 0.2841 0.2900 805,817 +0.00(+0.03%)
May 20, 2019 0.2900 0.2900 0.2800 0.2899 591,242 +0.00(+0.31%)
May 17, 2019 0.2860 0.2905 0.2810 0.2890 689,800 -0.00(-0.34%)
May 16, 2019 0.3000 0.3000 0.2810 0.2900 552,936 +0.00(+0.00%)
May 15, 2019 0.2875 0.2950 0.2810 0.2900 564,533 +0.01(+2.47%)
May 14, 2019 0.2900 0.2900 0.2801 0.2830 593,947 +0.00(+1.07%)
May 13, 2019 0.3199 0.3200 0.2700 0.2800 3,056,966 -0.08(-23.29%)
May 10, 2019 0.3500 0.3790 0.3468 0.3650 162,900 +0.02(+4.73%)
May 09, 2019 0.3500 0.3500 0.3450 0.3485 98,875 -0.00(-0.43%)
May 08, 2019 0.3500 0.3600 0.3420 0.3500 254,533 +0.01(+2.19%)
May 07, 2019 0.3425 0.3600 0.3425 0.3425 271,293 -0.01(-2.14%)
May 06, 2019 0.3400 0.3730 0.3400 0.3500 430,832 +0.01(+1.45%)
May 03, 2019 0.3750 0.3750 0.3350 0.3450 685,900 -0.02(-6.12%)
May 02, 2019 0.4000 0.4000 0.3600 0.3675 475,850 -0.02(-4.67%)
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.