Arch Therapeutics Inc (OP: ARTH )

0.3129 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 0.6000 0.8000 0.5000 0.6100 15,275 +0.11(+22.00%)
Sep 27, 2024 0.4000 0.5000 0.3951 0.5000 48,640 +0.10(+25.00%)
Sep 26, 2024 0.2804 0.4000 0.2800 0.4000 59,209 +0.04(+11.70%)
Sep 25, 2024 0.3800 0.3800 0.2600 0.3581 2,551 +0.10(+39.83%)
Sep 24, 2024 0.4500 0.4500 0.2551 0.2561 15,924 -0.25(-49.78%)
Sep 20, 2024 0.5100 65 -0.02(-3.92%)
Sep 19, 2024 0.5308 0.5308 0.5308 0.5308 290 -0.07(-11.53%)
Sep 18, 2024 0.5100 0.6000 0.5100 0.6000 862 -0.05(-7.69%)
Sep 17, 2024 0.7400 0.7400 0.5100 0.6500 3,974 -0.09(-12.16%)
Sep 16, 2024 0.7400 0.7400 0.7400 0.7400 2,331 -0.01(-1.33%)
Sep 13, 2024 0.7500 0.7500 0.7470 0.7500 1,869 +0.00(+0.00%)
Sep 12, 2024 0.7500 0.7500 0.7500 0.7500 135 +0.05(+7.14%)
Sep 11, 2024 0.7500 0.7500 0.7000 0.7000 1,629 +0.10(+16.67%)
Sep 10, 2024 0.8000 0.8000 0.6000 0.6000 2,105 +0.00(+0.00%)
Sep 09, 2024 0.6500 0.6500 0.6000 0.6000 239 +0.10(+20.00%)
Sep 06, 2024 0.5000 0.5500 0.5000 0.5000 4,462 -0.01(-1.96%)
Sep 04, 2024 0.5100 0 -0.05(-9.32%)
Aug 30, 2024 0.5624 5 +0.04(+8.15%)
Aug 28, 2024 0.5200 124 +0.00(+0.00%)
Aug 27, 2024 0.6800 0.6800 0.4202 0.5200 7,251 -0.08(-13.33%)
Aug 26, 2024 0.6006 0.6006 0.6000 0.6000 201 +0.04(+7.03%)
Aug 23, 2024 0.6650 0.6650 0.5606 0.5606 7,878 -0.10(-15.70%)
Aug 22, 2024 0.6650 0.6650 0.6650 0.6650 175 +0.00(+0.00%)
Aug 21, 2024 0.6650 0.6650 0.6650 0.6650 1,016 +0.00(+0.00%)
Aug 20, 2024 0.6525 0.6650 0.6525 0.6650 4,989 +0.00(+0.00%)
Aug 16, 2024 0.6650 192 +0.01(+0.76%)
Aug 14, 2024 0.6600 0 +0.02(+3.13%)
Aug 13, 2024 0.6400 0.6400 0.6400 0.6400 450 +0.02(+3.23%)
Aug 09, 2024 0.6200 76 -0.05(-7.42%)
Aug 08, 2024 0.6401 0.6700 0.6300 0.6697 2,822 -0.27(-29.08%)
Aug 07, 2024 0.9400 0.9443 0.6990 0.9443 602 -0.01(-0.57%)
Aug 06, 2024 0.9497 0.9497 0.9497 0.9497 115 +0.27(+39.66%)
Aug 02, 2024 0.6800 7 +0.00(+0.00%)
Aug 01, 2024 0.7500 0.8150 0.6800 0.6800 9,758 -0.05(-6.86%)
Jul 30, 2024 0.7301 37 -0.07(-8.74%)
Jul 29, 2024 0.8000 0.9000 0.8000 0.8000 4,360 -0.10(-11.11%)
Jul 26, 2024 0.6800 0.9000 0.6800 0.9000 4,617 +0.13(+17.19%)
Jul 23, 2024 0.7680 0 -0.03(-4.00%)
Jul 22, 2024 0.8400 0.8400 0.8000 0.8000 1,126 -0.13(-13.98%)
Jul 19, 2024 0.9300 0.9300 0.9300 0.9300 204 -0.03(-3.12%)
Jul 16, 2024 0.9600 0 +0.34(+53.75%)
Jul 15, 2024 0.5532 0.6271 0.5532 0.6244 4,958 -0.10(-13.28%)
Jul 12, 2024 0.9720 0.9800 0.5006 0.7200 5,750 -0.28(-28.00%)
Jul 11, 2024 1.000 1.000 1.000 1.000 5,126 -0.02(-1.96%)
Jul 10, 2024 1.050 1.050 1.000 1.020 1,950 -0.03(-2.86%)
Jul 08, 2024 1.050 0 +0.06(+6.06%)
Jul 05, 2024 1.000 1.000 0.8150 0.9900 2,024 +0.03(+3.13%)
Jul 03, 2024 0.9200 0.9600 0.8850 0.9600 1,260 +0.15(+18.52%)
Jul 02, 2024 0.8300 0.8560 0.8100 0.8100 2,180 -0.11(-11.96%)
Jul 01, 2024 0.8300 0.9200 0.8300 0.9200 246 +0.06(+7.48%)
Jun 28, 2024 0.8560 0.8560 0.8560 0.8560 129 +0.01(+0.71%)
Jun 27, 2024 0.8500 0.8500 0.8500 0.8500 169 -0.11(-11.46%)
Jun 26, 2024 0.9600 0.9600 0.9600 0.9600 108 +0.07(+7.80%)
Jun 25, 2024 0.8800 0.9000 0.8500 0.8905 2,398 +0.04(+4.76%)
Jun 24, 2024 0.8500 0.9500 0.8150 0.8500 4,489 -0.10(-10.53%)
Jun 21, 2024 1.065 1.065 0.9500 0.9500 10,472 -0.09(-8.39%)
Jun 20, 2024 0.9900 1.037 0.9500 1.037 2,041 -0.05(-4.86%)
Jun 18, 2024 1.090 1.090 1.090 1.090 117 -0.00(-0.46%)
Jun 14, 2024 1.095 8 +0.09(+9.50%)
Jun 13, 2024 0.9950 1.000 0.9875 1.000 1,496 +0.03(+3.09%)
Jun 12, 2024 1.000 1.000 0.9500 0.9700 2,841 -0.03(-3.00%)
Jun 11, 2024 1.000 1.000 1.000 1.000 164 +0.05(+5.25%)
Jun 10, 2024 0.9501 0.9501 0.9501 0.9501 131 -0.05(-4.99%)
Jun 07, 2024 1.000 1.100 1.000 1.000 4,527 +0.05(+5.26%)
Jun 06, 2024 0.9500 0.9500 0.9500 0.9500 285 -0.06(-5.94%)
Jun 05, 2024 1.020 1.020 0.9800 1.010 5,426 -0.04(-3.81%)
Jun 04, 2024 1.050 1.050 1.050 1.050 3,684 +0.00(+0.00%)
Jun 03, 2024 1.100 1.100 1.050 1.050 7,019 -0.08(-7.08%)
May 31, 2024 1.110 1.130 1.100 1.130 1,251 -0.01(-0.62%)
May 30, 2024 1.122 1.200 1.115 1.137 2,498 +0.09(+8.29%)
May 29, 2024 1.125 1.125 1.050 1.050 1,588 -0.14(-11.76%)
May 28, 2024 1.190 1.190 1.123 1.190 449 -0.07(-5.37%)
May 24, 2024 1.305 1.305 1.250 1.258 756 -0.23(-15.60%)
May 23, 2024 1.490 1.490 1.490 1.490 221 +0.01(+0.68%)
May 21, 2024 1.480 26 +0.00(+0.00%)
May 20, 2024 1.190 1.480 1.190 1.480 4,068 +0.43(+40.95%)
May 17, 2024 1.140 1.140 1.020 1.050 3,949 +0.01(+0.96%)
May 13, 2024 1.040 22 +0.00(+0.00%)
May 10, 2024 1.050 1.050 1.030 1.040 2,107 +0.00(+0.00%)
May 09, 2024 0.9750 1.040 0.9750 1.040 408 +0.09(+9.47%)
May 08, 2024 0.9750 0.9750 0.9500 0.9500 1,126 +0.00(+0.00%)
May 07, 2024 0.9500 0.9500 0.7400 0.9500 2,979 +0.00(+0.00%)
May 06, 2024 0.9000 0.9500 0.9000 0.9500 2,269 +0.02(+2.70%)
May 03, 2024 1.060 1.060 0.9000 0.9250 10,425 -0.08(-8.42%)
May 02, 2024 1.140 1.162 1.010 1.010 4,803 -0.17(-14.41%)
May 01, 2024 1.180 1.180 1.160 1.180 2,432 +0.00(+0.00%)
Apr 24, 2024 1.180 65 +0.04(+3.51%)
Apr 23, 2024 1.180 1.180 1.140 1.140 316 -0.04(-3.39%)
Apr 22, 2024 1.180 1.200 1.163 1.180 743 +0.13(+12.38%)
Apr 19, 2024 1.195 1.215 1.050 1.050 10,732 -0.13(-11.02%)
Apr 18, 2024 1.200 1.200 1.160 1.180 6,887 +0.02(+1.72%)
Apr 17, 2024 1.100 1.200 1.100 1.160 1,883 +0.04(+3.80%)
Apr 16, 2024 1.220 1.250 1.100 1.117 2,418 -0.01(-1.11%)
Apr 15, 2024 1.480 1.500 1.130 1.130 9,749 -0.38(-25.17%)
Apr 12, 2024 1.490 1.510 1.490 1.510 2,684 +0.03(+2.03%)
Apr 11, 2024 1.560 1.560 1.480 1.480 1,686 -0.11(-6.92%)
Apr 10, 2024 1.665 1.665 1.583 1.590 4,002 -0.07(-4.22%)
Apr 08, 2024 1.660 106 -0.04(-2.35%)
Apr 05, 2024 1.730 2.070 1.700 1.700 2,427 +0.00(+0.00%)
Apr 04, 2024 1.790 1.800 1.600 1.700 8,264 -0.09(-5.03%)
Apr 03, 2024 1.850 1.850 1.700 1.790 3,282 -0.06(-3.24%)
Apr 02, 2024 1.860 2.040 1.730 1.850 5,083 +0.05(+2.78%)
Apr 01, 2024 1.800 1.800 1.800 1.800 376 -0.16(-8.16%)
Mar 28, 2024 1.960 1.960 1.820 1.960 9,453 +0.15(+7.99%)
Mar 27, 2024 2.005 2.005 1.310 1.815 5,080 -0.12(-6.44%)
Mar 26, 2024 1.910 2.010 1.910 1.940 851 -0.20(-9.35%)
Mar 25, 2024 2.120 2.140 2.120 2.140 513 +0.00(+0.00%)
Mar 22, 2024 2.140 2.140 2.140 2.140 448 +0.22(+11.46%)
Mar 21, 2024 2.140 2.140 1.920 1.920 618 +0.01(+0.52%)
Mar 20, 2024 1.870 1.910 1.870 1.910 293 -0.08(-3.78%)
Mar 19, 2024 1.985 1.985 1.985 1.985 241 -0.11(-5.48%)
Mar 14, 2024 2.100 25 +0.28(+15.38%)
Mar 13, 2024 1.836 1.836 1.820 1.820 501 -0.06(-3.45%)
Mar 12, 2024 1.840 1.885 1.840 1.885 1,709 +0.02(+1.34%)
Mar 11, 2024 1.860 1.860 1.810 1.860 465 +0.05(+2.76%)
Mar 08, 2024 1.810 2.000 1.810 1.810 1,357 -0.09(-4.74%)
Mar 07, 2024 2.000 2.000 1.900 1.900 2,520 -0.11(-5.47%)
Mar 06, 2024 2.000 2.158 2.000 2.010 676 +0.11(+5.79%)
Mar 05, 2024 2.100 2.100 1.855 1.900 5,777 -0.25(-11.63%)
Mar 04, 2024 2.490 2.690 1.810 2.150 15,364 -0.46(-17.62%)
Mar 01, 2024 2.685 2.700 2.500 2.610 1,536 -0.09(-3.33%)
Feb 29, 2024 2.488 2.700 2.488 2.700 1,196 +0.37(+15.88%)
Feb 28, 2024 2.040 2.330 2.040 2.330 4,517 +0.26(+12.56%)
Feb 27, 2024 2.100 2.100 1.790 2.070 6,631 -0.03(-1.43%)
Feb 26, 2024 1.835 2.100 1.835 2.100 10,928 +0.27(+14.44%)
Feb 23, 2024 1.840 1.850 1.800 1.835 3,369 +0.03(+1.94%)
Feb 22, 2024 2.752 2.752 1.760 1.800 24,021 -0.95(-34.55%)
Feb 21, 2024 2.855 2.875 2.750 2.750 3,097 -0.15(-5.17%)
Feb 20, 2024 2.940 2.940 2.900 2.900 467 -0.08(-2.68%)
Feb 16, 2024 3.080 3.230 2.900 2.980 2,361 -0.02(-0.67%)
Feb 15, 2024 3.260 3.400 2.900 3.000 3,570 +0.00(+0.00%)
Feb 14, 2024 2.900 3.000 2.800 3.000 2,509 -0.04(-1.32%)
Feb 13, 2024 3.300 3.300 2.800 3.040 1,257 -0.05(-1.62%)
Feb 12, 2024 2.810 3.428 2.770 3.090 9,931 +0.30(+10.75%)
Feb 09, 2024 2.960 3.000 2.790 2.790 3,183 -0.06(-2.11%)
Feb 08, 2024 2.772 2.870 2.690 2.850 2,852 +0.14(+5.17%)
Feb 07, 2024 2.870 3.250 2.710 2.710 4,186 +0.03(+1.12%)
Feb 06, 2024 3.010 3.030 2.620 2.680 2,714 -0.44(-13.96%)
Feb 05, 2024 3.115 3.115 3.115 3.115 216 -0.01(-0.48%)
Feb 02, 2024 3.150 3.150 2.950 3.130 4,024 +0.13(+4.33%)
Feb 01, 2024 3.002 3.200 2.700 3.000 12,893 +0.00(+0.00%)
Jan 31, 2024 3.190 3.200 3.000 3.000 3,339 -0.12(-3.85%)
Jan 30, 2024 3.560 3.560 3.010 3.120 24,887 -0.47(-13.09%)
Jan 29, 2024 3.980 3.990 3.400 3.590 10,145 -0.31(-7.95%)
Jan 26, 2024 4.100 4.100 3.900 3.900 4,832 -0.19(-4.65%)
Jan 25, 2024 3.850 4.100 3.850 4.090 2,752 +0.28(+7.35%)
Jan 24, 2024 4.650 4.675 3.600 3.810 44,457 -1.09(-22.24%)
Jan 23, 2024 5.100 5.100 4.320 4.900 19,814 -0.21(-4.11%)
Jan 22, 2024 5.080 5.165 5.080 5.110 3,690 +0.04(+0.79%)
Jan 19, 2024 5.100 5.110 5.070 5.070 2,238 -0.18(-3.43%)
Jan 18, 2024 5.050 5.250 5.050 5.250 1,182 +0.22(+4.37%)
Jan 17, 2024 5.150 5.190 5.030 5.030 1,897 -0.22(-4.19%)
Jan 16, 2024 5.310 5.310 5.010 5.250 3,649 -0.10(-1.87%)
Jan 12, 2024 5.270 5.480 5.250 5.350 8,233 -0.40(-6.96%)
Jan 11, 2024 5.170 5.790 5.020 5.750 11,923 +0.40(+7.48%)
Jan 10, 2024 5.750 5.750 5.250 5.350 1,932 -0.07(-1.29%)
Jan 09, 2024 5.500 5.750 5.390 5.420 18,666 -0.33(-5.74%)
Jan 08, 2024 5.740 6.810 5.400 5.750 14,452 +0.60(+11.65%)
Jan 05, 2024 5.400 5.690 4.950 5.150 21,495 -0.25(-4.63%)
Jan 04, 2024 6.040 6.040 5.200 5.400 11,810 -0.67(-11.00%)
Jan 03, 2024 6.410 6.410 5.600 6.067 12,113 -0.34(-5.34%)
Jan 02, 2024 6.560 7.000 6.410 6.410 13,611 -0.83(-11.46%)
Dec 29, 2023 7.460 7.460 6.810 7.240 9,100 +0.44(+6.47%)
Dec 28, 2023 6.917 8.048 6.280 6.800 26,562 -0.01(-0.15%)
Dec 27, 2023 7.100 7.412 6.800 6.810 8,951 -0.20(-2.85%)
Dec 26, 2023 8.400 9.000 6.000 7.010 46,724 -1.24(-15.03%)
Dec 22, 2023 8.260 9.000 8.250 8.250 21,473 +0.50(+6.45%)
Dec 21, 2023 8.250 8.250 7.051 7.750 27,695 -0.12(-1.52%)
Dec 20, 2023 5.260 8.110 5.260 7.870 88,416 +2.86(+57.09%)
Dec 19, 2023 4.900 5.370 4.530 5.010 25,581 +0.36(+7.74%)
Dec 18, 2023 4.500 5.968 4.500 4.650 28,587 +0.05(+1.09%)
Dec 15, 2023 4.640 5.300 4.410 4.600 51,427 -0.03(-0.65%)
Dec 14, 2023 4.850 4.850 4.135 4.630 41,003 -0.27(-5.46%)
Dec 13, 2023 5.600 5.650 4.260 4.897 51,584 -0.95(-16.28%)
Dec 12, 2023 7.300 7.740 5.010 5.850 91,967 -1.50(-20.41%)
Dec 11, 2023 9.800 9.960 7.350 7.350 27,140 -2.29(-23.76%)
Dec 08, 2023 9.000 10.40 9.000 9.640 10,534 +0.14(+1.47%)
Dec 07, 2023 10.63 10.63 7.350 9.500 34,707 -1.49(-13.56%)
Dec 06, 2023 10.06 11.00 8.502 10.99 63,769 +0.50(+4.77%)
Dec 05, 2023 7.700 18.00 7.500 10.49 126,668 +2.99(+39.87%)
Dec 04, 2023 6.400 8.000 6.100 7.500 29,232 +1.10(+17.19%)
Dec 01, 2023 6.089 6.730 6.000 6.400 25,901 +0.40(+6.67%)
Nov 30, 2023 4.950 6.140 4.815 6.000 48,965 +1.34(+28.76%)
Nov 29, 2023 3.920 4.900 3.850 4.660 18,023 +0.66(+16.50%)
Nov 28, 2023 6.090 6.125 3.300 4.000 50,055 -2.40(-37.50%)
Nov 27, 2023 6.970 6.970 6.280 6.400 23,174 -0.57(-8.18%)
Nov 24, 2023 8.450 9.000 6.300 6.970 43,369 -1.43(-17.02%)
Nov 22, 2023 4.500 9.290 4.380 8.400 81,225 +4.01(+91.34%)
Nov 21, 2023 4.500 4.600 4.015 4.390 18,057 -0.06(-1.35%)
Nov 20, 2023 2.700 4.690 2.700 4.450 106,626 +1.75(+64.81%)
Nov 17, 2023 1.930 2.800 1.900 2.700 67,278 +1.10(+68.75%)
Nov 16, 2023 2.150 2.390 0.9181 1.600 49,606 -0.40(-20.00%)
Nov 15, 2023 1.450 2.132 1.450 2.000 44,383 +0.40(+25.00%)
Nov 14, 2023 1.300 1.800 1.250 1.600 62,975 +0.30(+23.08%)
Nov 13, 2023 0.8000 1.300 0.7950 1.300 27,878 +0.55(+73.33%)
Nov 10, 2023 0.7600 0.8000 0.6000 0.7500 4,010 -0.05(-6.25%)
Nov 09, 2023 0.8000 0.8000 0.6000 0.8000 7,677 +0.16(+24.98%)
Nov 08, 2023 0.6401 0.6401 0.6401 0.6401 140 -0.16(-19.99%)
Nov 07, 2023 0.8000 0.8500 0.8000 0.8000 4,302 +0.00(+0.00%)
Nov 06, 2023 0.8000 0.8000 0.8000 0.8000 185 -0.16(-16.67%)
Nov 02, 2023 0.9600 73 +0.01(+1.05%)
Oct 31, 2023 0.9500 2 +0.15(+18.75%)
Oct 30, 2023 0.8000 0.8000 0.8000 0.8000 376 +0.20(+33.33%)
Oct 26, 2023 0.6000 93 +0.00(+0.00%)
Oct 23, 2023 0.6000 53 +0.00(+0.00%)
Oct 19, 2023 0.6000 33 -0.00(-0.02%)
Oct 18, 2023 0.6001 0.6001 0.6001 0.6001 125 -0.15(-19.99%)
Oct 17, 2023 0.8000 0.8000 0.7500 0.7500 3,768 +0.15(+25.00%)
Oct 16, 2023 0.6000 0.6500 0.5819 0.6000 3,750 +0.00(+0.00%)
Oct 13, 2023 0.6000 0.6000 0.6000 0.6000 225 +0.00(+0.00%)
Oct 12, 2023 0.5600 0.6000 0.5600 0.6000 746 +0.05(+9.09%)
Oct 11, 2023 0.8000 0.8000 0.3900 0.5500 22,327 -0.17(-24.14%)
Oct 10, 2023 0.9400 0.9400 0.7000 0.7250 6,475 -0.33(-30.95%)
Oct 09, 2023 0.9400 1.050 0.9000 1.050 850 +0.05(+5.00%)
Oct 06, 2023 0.9000 1.000 0.9000 1.000 1,626 -0.05(-4.76%)
Oct 05, 2023 1.040 1.050 1.000 1.050 1,125 +0.05(+5.00%)
Oct 04, 2023 1.050 1.050 0.9500 1.000 1,366 -0.20(-16.67%)
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.