U.S. Markets close in 3 hrs 44 mins

Arch Therapeutics, Inc. (ARTH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1145+0.0045 (+4.09%)
As of 3:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20210.10750.11500.09000.11500.115078,840,000
Sep 02, 20210.07800.10000.06840.09950.0995222,020,000
Sep 01, 20210.07750.07750.06520.06730.067350,460,000
Aug 31, 20210.06550.07180.06500.06850.06853,960,000
Aug 30, 20210.06600.07500.06600.07340.073464,680,000
Aug 27, 20210.07000.08090.06000.06550.0655885,910,000
Aug 26, 20210.06050.09690.06050.06350.0635359,760,000
Aug 25, 20210.07000.07000.06350.07000.070030,170,000
Aug 24, 20210.06790.07000.06100.07000.070013,220,000
Aug 23, 20210.06010.07500.05800.06770.0677186,620,000
Aug 20, 20210.06630.07790.06010.06700.0670150,650,000
Aug 19, 20210.08450.08450.06100.06990.069991,910,000
Aug 18, 20210.07250.07800.07250.07300.073046,720,000
Aug 17, 20210.07600.08450.07250.08000.0800127,540,000
Aug 16, 20210.09480.09900.07600.08150.081567,270,000
Aug 13, 20210.08800.09600.07600.09230.092350,620,000
Aug 12, 20210.08400.08800.07200.08750.087554,280,000
Aug 11, 20210.08410.08800.08030.08700.087013,360,000
Aug 10, 20210.08100.09050.07610.08380.083877,210,000
Aug 09, 20210.09240.09240.07500.08970.089787,530,000
Aug 06, 20210.09200.09200.08000.08750.087559,180,000
Aug 05, 20210.09000.09500.08500.09000.090022,050,000
Aug 04, 20210.09100.09380.08620.09010.09016,260,000
Aug 03, 20210.09000.09500.08500.08600.086095,500
Aug 02, 2021------
Jul 30, 20210.09740.09740.09000.09000.090068,700
Jul 29, 20210.08800.09450.08010.09000.0900289,700
Jul 28, 20210.09400.09900.08500.08500.0850290,000
Jul 27, 20210.09350.09990.08690.09000.0900102,200
Jul 26, 20210.10000.10000.08690.09000.090067,100
Jul 23, 20210.08480.09880.08310.09400.0940220,400
Jul 22, 20210.09400.09900.09100.09880.098824,000
Jul 21, 20210.09710.09990.08420.09430.0943118,900
Jul 20, 20210.09040.09720.08420.09700.0970304,900
Jul 19, 20210.08800.09720.08800.09000.0900212,100
Jul 16, 20210.09380.10500.08620.09000.0900957,500
Jul 15, 20210.08250.09280.08250.09000.0900394,700
Jul 14, 20210.09230.09780.07800.09100.0910167,500
Jul 13, 20210.10360.10360.09000.09690.0969369,800
Jul 12, 20210.09200.10200.09200.10000.1000685,600
Jul 09, 20210.09500.10000.08250.09400.0940412,500
Jul 08, 20210.09500.10000.09250.09500.0950148,400
Jul 07, 20210.09750.09990.08840.09490.0949265,100
Jul 06, 20210.11000.11000.09500.09510.095116,400
Jul 02, 20210.08380.11000.08260.09520.0952378,200
Jul 01, 20210.09010.09500.09010.09010.0901136,000
Jun 30, 20210.09100.09540.08800.09480.0948174,700
Jun 29, 20210.09550.09550.08890.09320.0932124,700
Jun 28, 20210.09550.09550.08000.09550.0955349,800
Jun 25, 20210.09110.09600.07060.09550.09551,074,300
Jun 24, 20210.09440.09730.08900.09000.0900577,900
Jun 23, 20210.09990.09990.08810.08910.08911,097,400
Jun 22, 20210.09150.09980.09010.09100.0910372,200
Jun 21, 20210.09300.09950.09100.09200.0920478,300
Jun 18, 20210.09400.09800.09200.09600.0960138,900
Jun 17, 20210.10300.10300.09300.09500.0950884,100
Jun 16, 20210.09760.10300.09560.10000.1000192,800
Jun 15, 20210.10460.10490.09600.09760.0976151,300
Jun 14, 20210.09750.11000.09560.10000.1000468,600
Jun 11, 20210.10000.11000.09940.10000.1000823,900
Jun 10, 20210.10000.10000.09800.10000.1000129,500
Jun 09, 20210.09750.10900.09750.10000.1000742,600
Jun 08, 20210.10400.11000.09750.09910.0991151,900
Jun 07, 20210.11000.11000.09780.10000.1000404,700
Jun 04, 20210.10000.11000.09510.10200.1020569,900
Jun 03, 20210.10500.10600.09500.10400.1040648,700
Jun 02, 20210.09900.10250.09300.10000.10001,508,500
Jun 01, 20210.10190.10500.09550.09900.0990708,400
May 28, 20210.09750.10250.09010.10000.1000771,900
May 27, 20210.09710.10130.09700.09800.0980526,200
May 26, 20210.10400.10500.09700.09900.0990496,100
May 25, 20210.10600.10600.10000.10240.1024370,700
May 24, 20210.10100.10600.10000.10500.1050298,800
May 21, 20210.11480.11480.10000.10600.1060182,200
May 20, 20210.10000.11480.10000.11000.1100376,000
May 19, 20210.10800.10800.10000.10500.1050498,000
May 18, 20210.11500.11500.10000.10600.1060491,100
May 17, 20210.11000.12000.10740.11000.1100216,500
May 14, 20210.12000.12920.10730.10870.1087428,900
May 13, 20210.12600.12930.12000.12250.1225328,100
May 12, 20210.12250.13000.12000.12800.1280101,400
May 11, 20210.12700.13240.11500.12980.1298175,700
May 10, 20210.13980.13980.12500.12980.1298304,000
May 07, 20210.12500.13390.12500.12750.127537,300
May 06, 20210.12800.14000.12500.12650.1265137,800
May 05, 20210.13500.13980.12800.13000.1300113,800
May 04, 20210.14000.14000.12800.12900.1290221,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...