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 (%)
Aug 31, 2016 0.6100 0.6170 0.5601 0.5700 1,232,412 -0.05(-7.77%)
Aug 30, 2016 0.6300 0.6300 0.6110 0.6180 472,097 -0.02(-3.36%)
Aug 29, 2016 0.6300 0.6395 0.6101 0.6395 238,162 +0.01(+1.51%)
Aug 26, 2016 0.6400 0.6400 0.6150 0.6300 411,900 -0.01(-0.93%)
Aug 25, 2016 0.6800 0.6800 0.6250 0.6359 865,977 -0.04(-5.24%)
Aug 24, 2016 0.6870 0.6900 0.6600 0.6711 1,124,669 -0.01(-2.03%)
Aug 23, 2016 0.6800 0.6900 0.6620 0.6850 402,764 +0.02(+3.47%)
Aug 22, 2016 0.6590 0.6900 0.6590 0.6620 1,072,089 +0.02(+2.64%)
Aug 19, 2016 0.6565 0.6600 0.6440 0.6450 192,863 -0.02(-2.27%)
Aug 18, 2016 0.6500 0.6700 0.6400 0.6600 316,170 +0.01(+1.54%)
Aug 17, 2016 0.6400 0.6600 0.6400 0.6500 511,198 +0.02(+3.17%)
Aug 16, 2016 0.5933 0.6700 0.5710 0.6300 1,302,729 +0.01(+1.61%)
Aug 15, 2016 0.7000 0.7000 0.5801 0.6200 3,654,552 -0.06(-8.82%)
Aug 12, 2016 0.6800 0.6800 0.6500 0.6800 236,576 +0.01(+0.74%)
Aug 11, 2016 0.6900 0.7061 0.6700 0.6750 185,447 -0.02(-2.53%)
Aug 10, 2016 0.7146 0.7300 0.6800 0.6925 486,166 -0.02(-3.42%)
Aug 09, 2016 0.7000 0.7170 0.6600 0.7170 479,786 +0.02(+2.74%)
Aug 08, 2016 0.6800 0.6979 0.6490 0.6979 454,702 +0.02(+2.63%)
Aug 05, 2016 0.5991 0.6800 0.5991 0.6800 761,071 +0.08(+13.33%)
Aug 04, 2016 0.6365 0.6400 0.5900 0.6000 444,871 -0.04(-6.25%)
Aug 03, 2016 0.6180 0.6400 0.6074 0.6400 237,550 +0.02(+3.23%)
Aug 02, 2016 0.6372 0.6470 0.6050 0.6200 432,528 -0.01(-1.59%)
Aug 01, 2016 0.6068 0.6450 0.5650 0.6300 778,193 +0.02(+3.04%)
Jul 29, 2016 0.6274 0.6400 0.5750 0.6114 2,032,966 -0.04(-5.94%)
Jul 28, 2016 0.6850 0.6850 0.6400 0.6500 1,263,338 -0.03(-3.70%)
Jul 27, 2016 0.7400 0.7490 0.6480 0.6750 2,393,450 -0.06(-8.78%)
Jul 26, 2016 0.7300 0.7450 0.6950 0.7400 621,927 +0.02(+2.78%)
Jul 25, 2016 0.7150 0.7500 0.6810 0.7200 705,503 +0.02(+2.13%)
Jul 22, 2016 0.6450 0.7250 0.6400 0.7050 1,263,927 +0.03(+4.44%)
Jul 21, 2016 0.6269 0.6800 0.6210 0.6750 656,527 +0.04(+5.63%)
Jul 20, 2016 0.6150 0.6390 0.6050 0.6390 455,898 +0.02(+2.40%)
Jul 19, 2016 0.5900 0.6300 0.5850 0.6240 913,258 +0.03(+5.58%)
Jul 18, 2016 0.6675 0.6700 0.5800 0.5910 1,300,871 -0.06(-9.08%)
Jul 15, 2016 0.5867 0.6950 0.5750 0.6500 2,737,664 +0.06(+10.17%)
Jul 14, 2016 0.7850 0.7900 0.4700 0.5900 8,730,581 -0.21(-25.79%)
Jul 13, 2016 0.7845 0.7950 0.6700 0.7950 1,499,416 +0.03(+4.43%)
Jul 12, 2016 0.8480 0.8480 0.7300 0.7612 1,439,165 -0.07(-8.33%)
Jul 11, 2016 0.8300 0.9100 0.7920 0.8304 1,044,410 -0.02(-2.31%)
Jul 08, 2016 0.8901 0.7000 0.8500 2,945,189 -0.04(-4.50%)
Jul 07, 2016 0.8225 0.9150 0.7550 0.8901 3,709,390 +0.21(+30.89%)
Jul 05, 2016 0.6260 0.6800 0.6180 0.6800 1,700,946 +0.05(+7.87%)
Jul 01, 2016 0.6304 0.6304 0.6304 0 -0.02(-3.76%)
Jun 30, 2016 0.5890 0.6700 0.5850 0.6550 2,078,356 +0.08(+13.32%)
Jun 29, 2016 0.5100 0.5900 0.5100 0.5780 1,296,580 +0.06(+12.23%)
Jun 28, 2016 0.4843 0.5230 0.4800 0.5150 978,902 +0.04(+7.40%)
Jun 27, 2016 0.5100 0.5151 0.4760 0.4795 912,945 -0.03(-5.98%)
Jun 24, 2016 0.4765 0.5100 0.4600 0.5100 559,077 +0.01(+2.00%)
Jun 23, 2016 0.5120 0.5400 0.4700 0.5000 2,108,100 -0.01(-1.96%)
Jun 22, 2016 0.4800 0.5125 0.4700 0.5100 2,203,009 +0.04(+7.59%)
Jun 21, 2016 0.4300 0.4890 0.4250 0.4740 1,600,320 +0.04(+10.23%)
Jun 20, 2016 0.4250 0.4340 0.4200 0.4300 409,738 +0.01(+2.11%)
Jun 17, 2016 0.4010 0.4270 0.4010 0.4211 427,838 +0.02(+5.01%)
Jun 16, 2016 0.4000 0.4150 0.3966 0.4010 323,618 +0.01(+2.04%)
Jun 15, 2016 0.4050 0.4080 0.3930 0.3930 278,536 -0.01(-2.00%)
Jun 14, 2016 0.3970 0.4010 0.3910 0.4010 455,232 +0.00(+0.28%)
Jun 13, 2016 0.4055 0.4072 0.3960 0.3999 615,939 -0.00(-0.77%)
Jun 10, 2016 0.4150 0.4150 0.4026 0.4030 486,719 -0.00(-0.74%)
Jun 09, 2016 0.4040 0.4150 0.4030 0.4060 357,712 -0.00(-0.73%)
Jun 08, 2016 0.4099 0.4100 0.4000 0.4090 529,383 -0.00(-0.24%)
Jun 07, 2016 0.4090 0.4130 0.4050 0.4100 375,453 +0.00(+0.00%)
Jun 06, 2016 0.3975 0.4100 0.3970 0.4100 829,183 +0.01(+2.50%)
Jun 03, 2016 0.4000 0.4000 0.3900 0.4000 309,703 +0.00(+0.83%)
Jun 02, 2016 0.3950 0.4050 0.3830 0.3967 521,085 +0.00(+0.69%)
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.