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 (%)
Aug 31, 2018 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Aug 30, 2018 0.4200 0.4300 0.4020 0.4100 88,453 +0.00(+0.00%)
Aug 29, 2018 0.4050 0.4200 0.4000 0.4100 176,089 +0.01(+2.50%)
Aug 28, 2018 0.3950 0.4100 0.3950 0.4000 45,648 +0.01(+1.27%)
Aug 27, 2018 0.4082 0.4200 0.3925 0.3950 181,706 -0.02(-5.09%)
Aug 24, 2018 0.4200 0.4300 0.3970 0.4162 152,900 -0.00(-0.90%)
Aug 23, 2018 0.4200 0.4200 0.4180 0.4200 50,783 +0.00(+0.48%)
Aug 22, 2018 0.4050 0.4204 0.4050 0.4180 33,835 +0.01(+3.21%)
Aug 21, 2018 0.4150 0.4300 0.4000 0.4050 163,624 -0.00(-0.61%)
Aug 20, 2018 0.4000 0.4150 0.4000 0.4075 27,518 +0.02(+4.49%)
Aug 17, 2018 0.3990 0.4100 0.3900 0.3900 218,000 -0.01(-2.26%)
Aug 16, 2018 0.3800 0.4000 0.3725 0.3990 247,034 +0.03(+7.84%)
Aug 15, 2018 0.3600 0.3800 0.3500 0.3700 141,906 +0.00(+0.00%)
Aug 14, 2018 0.3510 0.3800 0.3510 0.3700 212,709 -0.01(-2.63%)
Aug 13, 2018 0.3850 0.4000 0.3541 0.3800 236,404 -0.01(-2.56%)
Aug 10, 2018 0.3850 0.4000 0.3800 0.3900 143,800 +0.00(+0.52%)
Aug 09, 2018 0.4000 0.4250 0.3700 0.3880 180,389 -0.01(-3.12%)
Aug 08, 2018 0.3970 0.4100 0.3970 0.4005 48,093 -0.01(-2.32%)
Aug 07, 2018 0.4301 0.4350 0.3800 0.4100 275,310 -0.02(-3.53%)
Aug 06, 2018 0.4300 0.4310 0.3995 0.4250 208,200 +0.01(+1.46%)
Aug 03, 2018 0.4355 0.4355 0.3602 0.4189 355,400 -0.02(-3.70%)
Aug 02, 2018 0.4350 0.4400 0.4300 0.4350 24,610 +0.01(+2.35%)
Aug 01, 2018 0.4368 0.4400 0.4250 0.4250 121,730 +0.00(+0.71%)
Jul 31, 2018 0.4321 0.4400 0.4202 0.4220 11,788 +0.00(+0.43%)
Jul 30, 2018 0.4201 0.4400 0.4201 0.4202 136,210 -0.01(-1.36%)
Jul 27, 2018 0.4400 0.4400 0.4200 0.4260 146,300 -0.01(-2.09%)
Jul 26, 2018 0.4400 0.4400 0.4260 0.4351 43,436 +0.01(+1.19%)
Jul 25, 2018 0.4310 0.4400 0.4250 0.4300 167,937 -0.00(-0.78%)
Jul 24, 2018 0.4420 0.4420 0.4310 0.4334 84,274 -0.01(-2.17%)
Jul 23, 2018 0.4500 0.4500 0.4350 0.4430 73,756 +0.00(+0.91%)
Jul 20, 2018 0.4201 0.4500 0.4201 0.4390 122,830 +0.01(+3.29%)
Jul 19, 2018 0.4500 0.4550 0.4200 0.4250 494,800 -0.01(-2.30%)
Jul 18, 2018 0.4300 0.4500 0.4300 0.4350 83,035 +0.01(+1.16%)
Jul 17, 2018 0.4310 0.4378 0.4250 0.4300 116,892 -0.01(-1.71%)
Jul 16, 2018 0.4355 0.4420 0.4350 0.4375 54,078 +0.00(+0.92%)
Jul 13, 2018 0.4425 0.4500 0.4250 0.4335 125,785 -0.00(-0.37%)
Jul 12, 2018 0.4300 0.4412 0.4300 0.4351 105,815 +0.01(+2.38%)
Jul 11, 2018 0.4250 0.4400 0.4250 0.4250 81,050 +0.00(+0.00%)
Jul 10, 2018 0.4310 0.4400 0.4250 0.4250 321,945 -0.01(-1.39%)
Jul 09, 2018 0.4050 0.4390 0.4050 0.4310 434,554 -0.02(-3.36%)
Jul 06, 2018 0.4300 0.4500 0.4200 0.4460 259,233 +0.02(+5.19%)
Jul 05, 2018 0.4510 0.4640 0.4200 0.4240 742,459 -0.04(-7.83%)
Jul 03, 2018 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Jul 02, 2018 0.4990 0.4990 0.4530 0.4650 493,948 -0.01(-3.12%)
Jun 29, 2018 0.5501 0.5700 0.4600 0.4800 1,478,480 -0.18(-26.72%)
Jun 28, 2018 0.5455 0.6900 0.5221 0.6550 1,491,862 +0.12(+23.58%)
Jun 27, 2018 0.5047 0.5300 0.4995 0.5300 623,240 +0.03(+6.11%)
Jun 26, 2018 0.5000 0.4780 0.4995 382,755 +0.02(+5.16%)
Jun 25, 2018 0.4700 0.4790 0.4641 0.4750 509,716 +0.01(+2.37%)
Jun 22, 2018 0.4551 0.4700 0.4551 0.4640 142,501 +0.01(+1.98%)
Jun 21, 2018 0.4700 0.4700 0.4500 0.4550 183,346 -0.01(-1.09%)
Jun 20, 2018 0.4305 0.4800 0.4305 0.4600 169,868 +0.03(+6.85%)
Jun 19, 2018 0.4300 0.4400 0.4210 0.4305 166,737 -0.01(-2.16%)
Jun 18, 2018 0.4610 0.4610 0.4250 0.4400 277,400 -0.03(-6.48%)
Jun 15, 2018 0.4450 0.4450 0.4705 187,740 +0.03(+5.73%)
Jun 14, 2018 0.4480 0.4566 0.4140 0.4450 153,045 -0.00(-0.51%)
Jun 13, 2018 0.4760 0.4760 0.4210 0.4473 58,594 -0.02(-4.83%)
Jun 12, 2018 0.4413 0.4700 0.4400 0.4700 227,902 +0.03(+6.33%)
Jun 11, 2018 0.4200 0.4500 0.4200 0.4420 169,388 +0.03(+6.51%)
Jun 08, 2018 0.4000 0.4300 0.3700 0.4150 165,517 +0.01(+3.75%)
Jun 07, 2018 0.3690 0.4190 0.3600 0.4000 355,621 +0.03(+8.70%)
Jun 06, 2018 0.4500 0.4500 0.3620 0.3680 546,761 -0.08(-18.31%)
Jun 05, 2018 0.4600 0.4800 0.4500 0.4505 192,994 -0.02(-5.16%)
Jun 04, 2018 0.4650 0.4850 0.4650 0.4750 144,608 -0.01(-1.25%)
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.