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, 2020 0.1713 0.1750 0.1620 0.1668 170,370 -0.01(-3.30%)
Aug 28, 2020 0.1655 0.1750 0.1655 0.1725 49,300 +0.00(+1.47%)
Aug 27, 2020 0.1700 0.1840 0.1700 0.1700 373,584 +0.00(+0.00%)
Aug 26, 2020 0.1780 0.1780 0.1610 0.1700 115,439 +0.00(+0.59%)
Aug 25, 2020 0.1840 0.1840 0.1605 0.1690 206,113 -0.01(-8.15%)
Aug 24, 2020 0.1700 0.1840 0.1700 0.1840 198,001 +0.01(+7.29%)
Aug 21, 2020 0.1700 0.1715 0.1695 0.1715 212,700 +0.00(+0.88%)
Aug 20, 2020 0.1750 0.1750 0.1698 0.1700 40,688 -0.00(-0.64%)
Aug 19, 2020 0.1748 0.1748 0.1680 0.1711 170,230 +0.00(+0.71%)
Aug 18, 2020 0.1680 0.1750 0.1670 0.1699 257,323 +0.00(+1.74%)
Aug 17, 2020 0.2000 0.2000 0.1536 0.1670 2,331,448 -0.03(-14.36%)
Aug 14, 2020 0.2000 0.2000 0.1910 0.1950 117,500 -0.00(-2.01%)
Aug 13, 2020 0.1863 0.1990 0.1863 0.1990 131,101 +0.01(+4.74%)
Aug 12, 2020 0.1930 0.1965 0.1820 0.1900 161,246 -0.01(-3.31%)
Aug 11, 2020 0.2125 0.2190 0.1910 0.1965 428,738 -0.00(-1.75%)
Aug 10, 2020 0.2025 0.2175 0.1925 0.2000 455,800 -0.00(-0.89%)
Aug 07, 2020 0.1690 0.2270 0.1675 0.2018 2,924,300 +0.03(+19.41%)
Aug 06, 2020 0.1690 0.1690 0.1650 0.1690 281,595 +0.00(+0.00%)
Aug 05, 2020 0.1710 0.1710 0.1660 0.1690 304,422 -0.00(-1.17%)
Aug 04, 2020 0.1700 0.1730 0.1650 0.1710 428,607 +0.00(+0.59%)
Aug 03, 2020 0.1711 0.1730 0.1620 0.1700 220,797 -0.00(-0.58%)
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%)
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.