Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Therapeutics Inc (OP: ARTH )

1.040 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 (%)
Apr 30, 2019 0.3999 0.4000 0.3700 0.3945 187,402 +0.01(+3.82%)
Apr 29, 2019 0.3850 0.3900 0.3700 0.3800 113,060 +0.00(+0.00%)
Apr 26, 2019 0.3708 0.4000 0.3708 0.3800 415,700 +0.00(+0.00%)
Apr 25, 2019 0.3750 0.3800 0.3600 0.3800 69,982 +0.01(+1.60%)
Apr 24, 2019 0.3550 0.3740 0.3500 0.3740 191,377 +0.01(+2.47%)
Apr 23, 2019 0.3600 0.3750 0.3500 0.3650 457,219 +0.01(+1.39%)
Apr 22, 2019 0.3550 0.3750 0.3500 0.3600 369,748 -0.00(-1.23%)
Apr 18, 2019 0.3575 0.3670 0.3450 0.3645 205,600 +0.00(+1.25%)
Apr 17, 2019 0.3450 0.3600 0.3450 0.3600 160,473 +0.00(+0.00%)
Apr 16, 2019 0.3500 0.3700 0.3500 0.3600 96,827 -0.01(-1.37%)
Apr 15, 2019 0.3650 0.3675 0.3500 0.3650 211,441 -0.01(-1.35%)
Apr 12, 2019 0.3488 0.3740 0.3485 0.3700 183,300 +0.02(+6.08%)
Apr 11, 2019 0.3650 0.3650 0.3450 0.3488 315,811 -0.01(-3.25%)
Apr 10, 2019 0.3700 0.3805 0.3510 0.3605 186,983 -0.01(-2.57%)
Apr 09, 2019 0.3750 0.3800 0.3600 0.3700 173,369 -0.00(-0.67%)
Apr 08, 2019 0.3950 0.3950 0.3700 0.3725 107,934 -0.01(-3.57%)
Apr 05, 2019 0.3720 0.3900 0.3720 0.3863 147,900 +0.00(+0.99%)
Apr 04, 2019 0.3900 0.3900 0.3725 0.3825 339,911 -0.01(-1.80%)
Apr 03, 2019 0.3950 0.4050 0.3850 0.3895 85,882 -0.01(-1.39%)
Apr 02, 2019 0.3938 0.4000 0.3900 0.3950 153,067 -0.00(-0.13%)
Apr 01, 2019 0.3870 0.3990 0.3850 0.3955 152,154 +0.00(+1.15%)
Mar 29, 2019 0.3900 0.3950 0.3775 0.3910 204,800 +0.02(+4.27%)
Mar 28, 2019 0.3780 0.3960 0.3700 0.3750 366,268 -0.00(-1.06%)
Mar 27, 2019 0.3875 0.3950 0.3790 0.3790 362,645 -0.01(-2.82%)
Mar 26, 2019 0.3900 0.3990 0.3800 0.3900 227,275 +0.00(+0.00%)
Mar 25, 2019 0.4000 0.4000 0.3780 0.3900 190,986 -0.01(-1.27%)
Mar 22, 2019 0.3810 0.3950 0.3800 0.3950 210,900 +0.00(+0.51%)
Mar 21, 2019 0.3784 0.3980 0.3700 0.3930 173,950 +0.02(+4.80%)
Mar 20, 2019 0.3825 0.3900 0.3750 0.3750 161,940 -0.02(-3.85%)
Mar 19, 2019 0.3800 0.3900 0.3700 0.3900 203,852 +0.01(+2.63%)
Mar 18, 2019 0.3875 0.4000 0.3750 0.3800 350,220 -0.01(-2.56%)
Mar 15, 2019 0.3850 0.4000 0.3850 0.3900 39,100 +0.01(+2.50%)
Mar 14, 2019 0.3800 0.4000 0.3720 0.3805 131,178 +0.00(+1.20%)
Mar 13, 2019 0.3900 0.3900 0.3720 0.3760 140,295 -0.02(-4.81%)
Mar 12, 2019 0.4200 0.4200 0.3720 0.3950 241,760 -0.02(-5.95%)
Mar 11, 2019 0.3810 0.4200 0.3720 0.4200 134,709 +0.03(+8.92%)
Mar 08, 2019 0.3900 0.3950 0.3806 0.3856 74,100 -0.01(-3.60%)
Mar 07, 2019 0.3800 0.4200 0.3800 0.4000 127,790 +0.01(+1.76%)
Mar 06, 2019 0.4000 0.4100 0.3800 0.3931 104,068 +0.01(+2.10%)
Mar 05, 2019 0.3750 0.4000 0.3700 0.3850 260,978 +0.00(+0.79%)
Mar 04, 2019 0.3850 0.3950 0.3750 0.3820 119,314 -0.01(-1.80%)
Mar 01, 2019 0.3800 0.3900 0.3625 0.3890 87,700 +0.01(+2.37%)
Feb 28, 2019 0.3900 0.3900 0.3600 0.3800 117,670 -0.01(-2.56%)
Feb 27, 2019 0.3850 0.3950 0.3750 0.3900 168,548 +0.01(+2.63%)
Feb 26, 2019 0.3785 0.3950 0.3621 0.3800 95,895 -0.01(-2.56%)
Feb 25, 2019 0.3950 0.3950 0.3750 0.3900 299,808 +0.00(+0.00%)
Feb 22, 2019 0.3530 0.4000 0.3530 0.3900 349,900 +0.03(+8.33%)
Feb 21, 2019 0.3650 0.3700 0.3500 0.3600 398,706 -0.01(-2.04%)
Feb 20, 2019 0.3800 0.3850 0.3675 0.3675 229,431 -0.02(-4.79%)
Feb 19, 2019 0.4100 0.4100 0.3800 0.3860 287,873 -0.01(-3.50%)
Feb 15, 2019 0.3700 0.4350 0.3550 0.4000 813,500 +0.03(+8.11%)
Feb 14, 2019 0.3700 0.3700 0.3500 0.3700 105,433 +0.00(+0.00%)
Feb 13, 2019 0.3600 0.3700 0.3550 0.3700 69,560 +0.01(+2.78%)
Feb 12, 2019 0.3600 0.3700 0.3600 0.3600 81,279 +0.01(+2.86%)
Feb 11, 2019 0.3800 0.3900 0.3500 0.3500 168,793 -0.03(-7.89%)
Feb 08, 2019 0.3450 0.3900 0.3150 0.3800 337,500 +0.01(+2.70%)
Feb 07, 2019 0.3700 0.3700 0.3600 0.3700 162,587 +0.01(+2.78%)
Feb 06, 2019 0.3600 0.3700 0.3500 0.3600 118,314 +0.01(+2.86%)
Feb 05, 2019 0.3700 0.3700 0.3380 0.3500 402,577 -0.01(-3.05%)
Feb 04, 2019 0.3551 0.3700 0.3100 0.3610 569,604 -0.01(-2.43%)
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.