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, 2020 0.1623 0.1740 0.1600 0.1710 310,100 +0.01(+3.95%)
Jul 30, 2020 0.1700 0.1700 0.1575 0.1645 351,482 -0.00(-2.08%)
Jul 29, 2020 0.1690 0.1690 0.1610 0.1680 218,642 -0.00(-1.47%)
Jul 28, 2020 0.1720 0.1740 0.1625 0.1705 510,189 +0.00(+1.49%)
Jul 27, 2020 0.1740 0.1750 0.1650 0.1680 278,763 -0.01(-3.45%)
Jul 24, 2020 0.1750 0.1750 0.1650 0.1740 81,900 +0.00(+0.00%)
Jul 23, 2020 0.1625 0.1750 0.1600 0.1740 232,755 +0.01(+4.88%)
Jul 22, 2020 0.1725 0.1725 0.1625 0.1659 65,010 -0.01(-3.83%)
Jul 21, 2020 0.1750 0.1750 0.1604 0.1725 280,013 -0.00(-1.37%)
Jul 20, 2020 0.1638 0.1750 0.1638 0.1749 239,826 +0.01(+6.78%)
Jul 17, 2020 0.1615 0.1638 0.1600 0.1638 132,900 +0.00(+1.42%)
Jul 16, 2020 0.1650 0.1650 0.1555 0.1615 54,161 +0.00(+0.94%)
Jul 15, 2020 0.1560 0.1650 0.1550 0.1600 54,459 +0.00(+0.00%)
Jul 14, 2020 0.1603 0.1624 0.1560 0.1600 252,897 -0.00(-0.19%)
Jul 13, 2020 0.1600 0.1676 0.1560 0.1603 226,945 -0.01(-4.36%)
Jul 10, 2020 0.1600 0.1680 0.1540 0.1676 169,400 +0.01(+4.75%)
Jul 09, 2020 0.1560 0.1670 0.1560 0.1600 157,527 -0.00(-2.97%)
Jul 08, 2020 0.1625 0.1649 0.1560 0.1649 202,875 +0.00(+1.48%)
Jul 07, 2020 0.1670 0.1670 0.1510 0.1625 281,830 -0.00(-2.69%)
Jul 06, 2020 0.1675 0.1690 0.1600 0.1670 152,027 +0.00(+2.14%)
Jul 02, 2020 0.1600 0.1690 0.1565 0.1635 228,000 +0.00(+2.19%)
Jul 01, 2020 0.1600 0.1600 0.1400 0.1600 923,976 +0.00(+0.00%)
Jun 30, 2020 0.1700 0.1750 0.1251 0.1600 556,037 -0.01(-5.88%)
Jun 29, 2020 0.1700 0.1750 0.1600 0.1700 357,955 +0.00(+0.00%)
Jun 26, 2020 0.1675 0.1700 0.1650 0.1700 182,800 +0.01(+3.03%)
Jun 25, 2020 0.1700 0.1800 0.1600 0.1650 391,312 -0.01(-8.33%)
Jun 24, 2020 0.1600 0.1800 0.1600 0.1800 469,842 +0.01(+5.88%)
Jun 23, 2020 0.1850 0.1900 0.1600 0.1700 927,677 -0.01(-5.56%)
Jun 22, 2020 0.1750 0.1800 0.1750 0.1800 260,719 +0.00(+1.12%)
Jun 19, 2020 0.1746 0.1850 0.1745 0.1780 258,500 -0.00(-0.95%)
Jun 18, 2020 0.1950 0.1950 0.1741 0.1797 743,716 -0.01(-6.65%)
Jun 17, 2020 0.1810 0.2000 0.1800 0.1925 200,832 +0.01(+6.35%)
Jun 16, 2020 0.1900 0.1920 0.1800 0.1810 380,272 -0.01(-3.21%)
Jun 15, 2020 0.1790 0.1870 0.1750 0.1870 576,874 -0.01(-5.32%)
Jun 12, 2020 0.2050 0.2100 0.1850 0.1975 641,900 +0.01(+3.95%)
Jun 11, 2020 0.2260 0.2300 0.1830 0.1900 803,323 -0.04(-16.67%)
Jun 10, 2020 0.1750 0.2300 0.1750 0.2280 797,830 +0.02(+11.33%)
Jun 09, 2020 0.1913 0.2100 0.1900 0.2048 504,087 +0.01(+7.79%)
Jun 08, 2020 0.1900 0.2000 0.1810 0.1900 607,033 +0.01(+2.70%)
Jun 05, 2020 0.1920 0.1950 0.1813 0.1850 585,900 +0.00(+0.00%)
Jun 04, 2020 0.2000 0.2000 0.1750 0.1850 672,914 -0.01(-7.27%)
Jun 03, 2020 0.2199 0.2200 0.1950 0.1995 410,565 -0.02(-8.49%)
Jun 02, 2020 0.2100 0.2180 0.1950 0.2180 373,849 +0.02(+9.00%)
Jun 01, 2020 0.2190 0.2200 0.1795 0.2000 537,065 -0.02(-9.09%)
May 29, 2020 0.2070 0.2200 0.1810 0.2200 616,500 +0.02(+10.00%)
May 28, 2020 0.1825 0.2000 0.1750 0.2000 221,464 +0.02(+11.11%)
May 27, 2020 0.1750 0.1850 0.1750 0.1800 349,833 -0.01(-2.70%)
May 26, 2020 0.1850 0.1900 0.1800 0.1850 150,439 +0.00(+1.09%)
May 22, 2020 0.1850 0.1855 0.1780 0.1830 440,200 +0.01(+2.81%)
May 21, 2020 0.1815 0.1850 0.1700 0.1780 413,840 -0.00(-1.11%)
May 20, 2020 0.1800 0.1800 0.1750 0.1800 343,335 +0.00(+0.00%)
May 19, 2020 0.1900 0.1900 0.1750 0.1800 227,675 -0.01(-4.00%)
May 18, 2020 0.1820 0.1940 0.1820 0.1875 100,426 +0.00(+1.35%)
May 15, 2020 0.1610 0.2000 0.1610 0.1850 53,700 +0.01(+3.64%)
May 14, 2020 0.1775 0.1800 0.1775 0.1785 21,700 -0.00(-0.83%)
May 13, 2020 0.1783 0.1865 0.1760 0.1800 142,350 +0.00(+0.00%)
May 12, 2020 0.1750 0.1906 0.1700 0.1800 421,009 +0.00(+0.00%)
May 11, 2020 0.1905 0.1950 0.1750 0.1800 532,120 -0.01(-5.26%)
May 08, 2020 0.2000 0.2050 0.1900 0.1900 251,600 -0.01(-5.00%)
May 07, 2020 0.1900 0.2025 0.1900 0.2000 163,421 +0.00(+0.00%)
May 06, 2020 0.1910 0.2000 0.1900 0.2000 130,685 +0.01(+2.56%)
May 05, 2020 0.2019 0.2019 0.1910 0.1950 130,939 -0.01(-2.50%)
May 04, 2020 0.2000 0.2075 0.1900 0.2000 125,980 +0.00(+0.00%)
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.