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 (%)
Sep 30, 2016 0.7100 0.7100 0.6750 0.6800 351,009 +0.01(+0.74%)
Sep 29, 2016 0.7200 0.7200 0.6700 0.6750 545,841 -0.04(-5.99%)
Sep 28, 2016 0.6275 0.7200 0.6250 0.7180 624,315 +0.09(+13.77%)
Sep 27, 2016 0.6470 0.6490 0.6300 0.6311 236,441 +0.00(+0.10%)
Sep 26, 2016 0.6299 0.6500 0.6210 0.6305 436,910 +0.01(+2.09%)
Sep 23, 2016 0.5950 0.6300 0.5900 0.6176 395,790 +0.02(+3.83%)
Sep 22, 2016 0.6000 0.6000 0.5900 0.5948 116,583 -0.01(-0.87%)
Sep 21, 2016 0.5916 0.6000 0.5830 0.6000 205,212 +0.01(+1.69%)
Sep 20, 2016 0.6000 0.6000 0.5830 0.5900 140,599 +0.00(+0.77%)
Sep 19, 2016 0.6150 0.6150 0.5855 0.5855 146,570 -0.03(-4.80%)
Sep 16, 2016 0.5810 0.6150 0.5810 0.6150 198,172 +0.03(+5.85%)
Sep 15, 2016 0.5900 0.6000 0.5800 0.5810 176,563 -0.01(-2.35%)
Sep 14, 2016 0.5999 0.6140 0.5700 0.5950 219,168 -0.01(-0.83%)
Sep 13, 2016 0.6258 0.6300 0.5650 0.6000 1,119,800 -0.02(-2.90%)
Sep 12, 2016 0.6300 0.6364 0.6060 0.6179 160,099 -0.01(-1.75%)
Sep 09, 2016 0.6100 0.6566 0.5910 0.6289 490,920 +0.04(+6.59%)
Sep 08, 2016 0.5965 0.6150 0.5770 0.5900 351,648 +0.00(+0.00%)
Sep 07, 2016 0.5899 0.6100 0.5600 0.5900 286,148 +0.01(+1.72%)
Sep 06, 2016 0.5750 0.5900 0.5500 0.5800 402,050 +0.01(+1.58%)
Sep 02, 2016 0.5710 0.5710 0.5710 0 +0.03(+4.77%)
Sep 01, 2016 0.5625 0.5700 0.4650 0.5450 1,756,034 -0.02(-4.39%)
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%)
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.