Advertisement
Advertisement
Arch Therapeutics, Inc. (ARTH)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 03:12PM EDT
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 4.5000 | 4.5000 | 3.4000 | 3.4000 | 3.4000 | 2,400 |
| Mar 23, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 300 |
| Mar 22, 2023 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 5,900 |
| Mar 21, 2023 | 4.5000 | 5.0000 | 4.0000 | 5.0000 | 5.0000 | 1,900 |
| Mar 20, 2023 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 1,200 |
| Mar 17, 2023 | 3.8000 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 5,100 |
| Mar 16, 2023 | 3.9200 | 3.9200 | 3.6000 | 3.6000 | 3.6000 | 500 |
| Mar 15, 2023 | 3.8400 | 4.0000 | 3.8400 | 3.9000 | 3.9000 | 1,400 |
| Mar 14, 2023 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 700 |
| Mar 13, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Mar 10, 2023 | 4.1050 | 4.1050 | 4.1000 | 4.1000 | 4.1000 | 400 |
| Mar 09, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
| Mar 08, 2023 | 4.2100 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 600 |
| Mar 07, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 500 |
| Mar 06, 2023 | 4.2400 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 1,600 |
| Mar 03, 2023 | 4.1500 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 500 |
| Mar 02, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,000 |
| Mar 01, 2023 | 3.7500 | 3.7500 | 3.7400 | 3.7500 | 3.7500 | 1,200 |
| Feb 28, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 27, 2023 | 3.5500 | 3.5600 | 3.0001 | 3.5000 | 3.5000 | 1,900 |
| Feb 24, 2023 | 3.6000 | 4.2500 | 3.6000 | 4.2500 | 4.2500 | 800 |
| Feb 23, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 200 |
| Feb 22, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
| Feb 21, 2023 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 1,200 |
| Feb 17, 2023 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | 4.0000 | 1,900 |
| Feb 16, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 15, 2023 | 3.1000 | 3.6000 | 3.0000 | 3.6000 | 3.6000 | 2,700 |
| Feb 14, 2023 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 200 |
| Feb 13, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Feb 10, 2023 | 3.3000 | 3.3000 | 3.0100 | 3.3000 | 3.3000 | 2,800 |
| Feb 09, 2023 | 4.3000 | 4.3000 | 3.2500 | 3.2500 | 3.2500 | 600 |
| Feb 08, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 500 |
| Feb 07, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 1,100 |
| Feb 06, 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 200 |
| Feb 03, 2023 | 4.2500 | 4.7500 | 4.2500 | 4.7500 | 4.7500 | 800 |
| Feb 02, 2023 | 4.3531 | 4.3531 | 4.0000 | 4.3000 | 4.3000 | 6,300 |
| Feb 01, 2023 | 4.8500 | 4.8500 | 4.1900 | 4.1900 | 4.1900 | 3,400 |
| Jan 31, 2023 | 4.5000 | 4.9600 | 4.1500 | 4.8000 | 4.8000 | 1,900 |
| Jan 30, 2023 | 5.6200 | 5.6200 | 4.0600 | 4.1500 | 4.1500 | 4,000 |
| Jan 27, 2023 | 6.0700 | 6.0700 | 5.5500 | 5.5500 | 5.5500 | 5,800 |
| Jan 26, 2023 | 6.7000 | 6.7000 | 6.0300 | 6.3000 | 6.3000 | 1,800 |
| Jan 25, 2023 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 900 |
| Jan 24, 2023 | 6.9900 | 6.9900 | 6.1000 | 6.3000 | 6.3000 | 1,300 |
| Jan 23, 2023 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 600 |
| Jan 20, 2023 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 700 |
| Jan 19, 2023 | 5.9000 | 6.5500 | 5.9000 | 6.0700 | 6.0700 | 2,600 |
| Jan 18, 2023 | 5.9600 | 5.9600 | 5.6400 | 5.7600 | 5.7600 | 1,700 |
| Jan 17, 2023 | 6.1600 | 6.4000 | 4.6000 | 6.4000 | 6.4000 | 2,106 |
| Jan 13, 2023 | 6.1000 | 6.9400 | 6.1000 | 6.9400 | 6.9400 | 36 |
| Jan 12, 2023 | 6.0000 | 6.9400 | 5.2200 | 6.9400 | 6.9400 | 389 |
| Jan 11, 2023 | 4.6000 | 7.0000 | 4.6000 | 7.0000 | 7.0000 | 150 |
| Jan 10, 2023 | 7.0000 | 7.0000 | 5.6200 | 6.3000 | 6.3000 | 63 |
| Jan 09, 2023 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7 |
| Jan 06, 2023 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Jan 05, 2023 | 7.0000 | 7.0000 | 5.4000 | 6.2000 | 6.2000 | 977 |
| Jan 04, 2023 | 5.5000 | 6.2000 | 5.5000 | 6.2000 | 6.2000 | 175 |
| Jan 03, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5 |
| Dec 30, 2022 | 5.4000 | 6.0000 | 5.2000 | 5.2000 | 5.2000 | 1,902 |
| Dec 29, 2022 | 5.6000 | 6.0000 | 4.2000 | 5.3600 | 5.3600 | 9,084 |
| Dec 28, 2022 | 6.2000 | 7.0000 | 5.8000 | 5.9000 | 5.9000 | 405 |
| Dec 27, 2022 | 5.1000 | 7.0000 | 5.1000 | 6.4000 | 6.4000 | 1,218 |
| Dec 23, 2022 | 9.0000 | 9.0000 | 7.1200 | 7.9800 | 7.9800 | 503 |
| Dec 22, 2022 | 7.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 502 |
| Dec 21, 2022 | 7.6000 | 7.8000 | 7.0000 | 7.0400 | 7.0400 | 466 |
| Dec 20, 2022 | 8.0000 | 8.0000 | 5.8000 | 7.6000 | 7.6000 | 434 |
| Dec 19, 2022 | 6.0000 | 7.8000 | 5.0000 | 7.8000 | 7.8000 | 1,512 |
| Dec 16, 2022 | 8.0000 | 9.2400 | 2.7200 | 4.2000 | 4.2000 | 5,808 |
| Dec 15, 2022 | 8.1800 | 8.9000 | 8.0000 | 8.0000 | 8.0000 | 933 |
| Dec 14, 2022 | 9.9600 | 9.9600 | 8.0800 | 8.1200 | 8.1200 | 89 |
| Dec 13, 2022 | 8.0000 | 9.9600 | 8.0000 | 8.0800 | 8.0800 | 190 |
| Dec 12, 2022 | 7.7200 | 10.0000 | 7.7200 | 8.0000 | 8.0000 | 774 |
| Dec 09, 2022 | 8.4000 | 9.9800 | 8.0000 | 8.8000 | 8.8000 | 639 |
| Dec 08, 2022 | 9.3200 | 10.0000 | 7.7200 | 8.2600 | 8.2600 | 151 |
| Dec 07, 2022 | 9.5000 | 10.0000 | 8.0000 | 10.0000 | 10.0000 | 531 |
| Dec 06, 2022 | 10.0000 | 10.0000 | 8.8000 | 9.5000 | 9.5000 | 233 |
| Dec 05, 2022 | 7.6000 | 9.9800 | 7.2000 | 8.0600 | 8.0600 | 1,330 |
| Dec 02, 2022 | 9.0000 | 10.8000 | 8.0000 | 8.0000 | 8.0000 | 1,544 |
| Dec 01, 2022 | 7.6200 | 10.0000 | 7.6200 | 8.0200 | 8.0200 | 672 |
| Nov 30, 2022 | 7.6200 | 10.0000 | 7.6200 | 9.0000 | 9.0000 | 42 |
| Nov 29, 2022 | 7.2600 | 8.8200 | 7.2600 | 8.8200 | 8.8200 | 51 |
| Nov 28, 2022 | 9.3000 | 9.4800 | 7.2200 | 9.0000 | 9.0000 | 1,085 |
| Nov 25, 2022 | 9.9800 | 9.9800 | 8.6000 | 9.3000 | 9.3000 | 53 |
| Nov 23, 2022 | 8.7000 | 10.0000 | 7.6000 | 7.6000 | 7.6000 | 479 |
| Nov 22, 2022 | 9.0000 | 9.0000 | 8.7000 | 8.8000 | 8.8000 | 2,505 |
| Nov 21, 2022 | 9.2000 | 9.2000 | 8.6200 | 8.9400 | 8.9400 | 178 |
| Nov 18, 2022 | 9.4000 | 9.9400 | 8.8000 | 9.0000 | 9.0000 | 188 |
| Nov 17, 2022 | 9.0000 | 9.3200 | 9.0000 | 9.3200 | 9.3200 | 102 |
| Nov 16, 2022 | 10.0000 | 10.0000 | 8.6000 | 9.0000 | 9.0000 | 1,473 |
| Nov 15, 2022 | 9.6200 | 10.0000 | 8.0000 | 10.0000 | 10.0000 | 1,704 |
| Nov 14, 2022 | 9.6600 | 9.6600 | 8.5200 | 8.5200 | 8.5200 | 193 |
| Nov 11, 2022 | 9.2000 | 10.8000 | 8.2200 | 8.5200 | 8.5200 | 640 |
| Nov 10, 2022 | 9.1800 | 9.1800 | 8.0200 | 8.0200 | 8.0200 | 238 |
| Nov 09, 2022 | 8.6000 | 8.6000 | 8.0000 | 8.0000 | 8.0000 | 868 |
| Nov 08, 2022 | 9.2000 | 9.2000 | 8.0000 | 8.0000 | 8.0000 | 639 |
| Nov 07, 2022 | 9.2000 | 9.2000 | 8.0200 | 8.6200 | 8.6200 | 183 |
| Nov 04, 2022 | 9.1800 | 9.2000 | 8.6000 | 8.6200 | 8.6200 | 1,116 |
| Nov 03, 2022 | 8.3600 | 9.1800 | 8.0000 | 9.1800 | 9.1800 | 1,434 |
| Nov 02, 2022 | 8.3400 | 8.7000 | 8.0000 | 8.7000 | 8.7000 | 209 |
| Nov 01, 2022 | 8.2600 | 8.5000 | 8.0200 | 8.0200 | 8.0200 | 97 |
| Oct 31, 2022 | 8.4000 | 9.2800 | 8.0000 | 9.2800 | 9.2800 | 597 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
