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

Arch Therapeutics Inc (OP: ARTH )

0.9500 -0.0600 (-5.94%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 0.3999 0.4000 0.3720 0.3820 175,295 -0.01(-1.52%)
Oct 30, 2018 0.4025 0.4025 0.3810 0.3879 93,863 -0.00(-0.54%)
Oct 29, 2018 0.3800 0.4049 0.3800 0.3900 169,431 +0.01(+1.30%)
Oct 26, 2018 0.3801 0.3999 0.3800 0.3850 212,000 -0.01(-1.28%)
Oct 25, 2018 0.3953 0.4000 0.3880 0.3900 189,956 -0.00(-0.66%)
Oct 24, 2018 0.4000 0.4000 0.3850 0.3926 121,272 -0.01(-1.85%)
Oct 23, 2018 0.4050 0.4050 0.3900 0.4000 386,567 -0.01(-1.96%)
Oct 22, 2018 0.4100 0.4100 0.3990 0.4080 264,675 -0.00(-0.49%)
Oct 19, 2018 0.4200 0.4200 0.4001 0.4100 365,600 -0.02(-4.21%)
Oct 18, 2018 0.3800 0.4280 0.3750 0.4280 667,446 +0.05(+12.63%)
Oct 17, 2018 0.3900 0.3900 0.3750 0.3800 73,017 -0.01(-2.56%)
Oct 16, 2018 0.3900 0.4050 0.3700 0.3900 233,200 +0.01(+2.63%)
Oct 15, 2018 0.3750 0.3900 0.3650 0.3800 322,838 +0.00(+0.00%)
Oct 12, 2018 0.3700 0.3825 0.3700 0.3800 143,200 +0.01(+1.33%)
Oct 11, 2018 0.3800 0.3800 0.3700 0.3750 36,920 +0.01(+2.74%)
Oct 10, 2018 0.3665 0.3800 0.3610 0.3650 114,640 -0.01(-2.67%)
Oct 09, 2018 0.3751 0.3850 0.3650 0.3750 315,998 -0.01(-2.60%)
Oct 08, 2018 0.3855 0.3900 0.3710 0.3850 174,513 -0.00(-0.82%)
Oct 05, 2018 0.3900 0.4000 0.3820 0.3882 152,200 -0.00(-0.46%)
Oct 04, 2018 0.3900 0.3900 0.3800 0.3900 189,530 +0.00(+1.04%)
Oct 03, 2018 0.4190 0.4190 0.3850 0.3860 338,191 -0.01(-2.28%)
Oct 02, 2018 0.4200 0.4200 0.3900 0.3950 292,135 -0.01(-1.25%)
Oct 01, 2018 0.4200 0.4450 0.3904 0.4000 593,937 -0.02(-4.76%)
Sep 28, 2018 0.4100 0.4200 0.3961 0.4200 141,600 +0.02(+5.00%)
Sep 27, 2018 0.4000 0.4200 0.3950 0.4000 214,457 +0.00(+0.00%)
Sep 26, 2018 0.3920 0.4200 0.3850 0.4000 238,501 +0.00(+0.00%)
Sep 25, 2018 0.4050 0.4100 0.3920 0.4000 161,301 +0.00(+1.01%)
Sep 24, 2018 0.3904 0.4100 0.3904 0.3960 308,700 -0.00(-1.00%)
Sep 21, 2018 0.3950 0.4200 0.3904 0.4000 122,200 +0.00(+0.00%)
Sep 20, 2018 0.4050 0.4200 0.3904 0.4000 219,373 +0.00(+0.00%)
Sep 19, 2018 0.4100 0.4100 0.3900 0.4000 274,031 -0.01(-2.44%)
Sep 18, 2018 0.4150 0.4250 0.4010 0.4100 208,058 -0.02(-4.65%)
Sep 17, 2018 0.4500 0.4500 0.4165 0.4300 254,560 -0.02(-4.44%)
Sep 14, 2018 0.4090 0.4500 0.4050 0.4500 219,100 +0.03(+7.14%)
Sep 13, 2018 0.4500 0.4500 0.4200 0.4200 226,577 -0.01(-2.55%)
Sep 12, 2018 0.4560 0.4560 0.4250 0.4310 147,698 -0.03(-5.48%)
Sep 11, 2018 0.4400 0.4630 0.4400 0.4560 219,455 +0.02(+3.66%)
Sep 10, 2018 0.4550 0.4690 0.4250 0.4399 386,817 -0.02(-3.32%)
Sep 07, 2018 0.4600 0.4600 0.4310 0.4550 206,400 +0.00(+0.00%)
Sep 06, 2018 0.4500 0.4600 0.4300 0.4550 89,934 +0.03(+5.81%)
Sep 05, 2018 0.4500 0.4850 0.4230 0.4300 696,060 -0.03(-5.49%)
Sep 04, 2018 0.4200 0.4550 0.4200 0.4550 234,099 +0.04(+8.33%)
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%)
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.