Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Therapeutics Inc (OP: ARTH )

1.050 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 4, 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 (%)
May 29, 2020 0.2070 0.2200 0.1810 0.2200 616,500 +0.02(+10.00%)
May 28, 2020 0.1825 0.2000 0.1750 0.2000 221,464 +0.02(+11.11%)
May 27, 2020 0.1750 0.1850 0.1750 0.1800 349,833 -0.01(-2.70%)
May 26, 2020 0.1850 0.1900 0.1800 0.1850 150,439 +0.00(+1.09%)
May 22, 2020 0.1850 0.1855 0.1780 0.1830 440,200 +0.01(+2.81%)
May 21, 2020 0.1815 0.1850 0.1700 0.1780 413,840 -0.00(-1.11%)
May 20, 2020 0.1800 0.1800 0.1750 0.1800 343,335 +0.00(+0.00%)
May 19, 2020 0.1900 0.1900 0.1750 0.1800 227,675 -0.01(-4.00%)
May 18, 2020 0.1820 0.1940 0.1820 0.1875 100,426 +0.00(+1.35%)
May 15, 2020 0.1610 0.2000 0.1610 0.1850 53,700 +0.01(+3.64%)
May 14, 2020 0.1775 0.1800 0.1775 0.1785 21,700 -0.00(-0.83%)
May 13, 2020 0.1783 0.1865 0.1760 0.1800 142,350 +0.00(+0.00%)
May 12, 2020 0.1750 0.1906 0.1700 0.1800 421,009 +0.00(+0.00%)
May 11, 2020 0.1905 0.1950 0.1750 0.1800 532,120 -0.01(-5.26%)
May 08, 2020 0.2000 0.2050 0.1900 0.1900 251,600 -0.01(-5.00%)
May 07, 2020 0.1900 0.2025 0.1900 0.2000 163,421 +0.00(+0.00%)
May 06, 2020 0.1910 0.2000 0.1900 0.2000 130,685 +0.01(+2.56%)
May 05, 2020 0.2019 0.2019 0.1910 0.1950 130,939 -0.01(-2.50%)
May 04, 2020 0.2000 0.2075 0.1900 0.2000 125,980 +0.00(+0.00%)
May 01, 2020 0.2000 0.2050 0.1950 0.2000 61,500 -0.00(-1.72%)
Apr 30, 2020 0.2005 0.2100 0.1910 0.2035 69,740 -0.01(-3.10%)
Apr 29, 2020 0.1980 0.2100 0.1920 0.2100 229,365 +0.01(+5.00%)
Apr 28, 2020 0.2060 0.2060 0.1950 0.2000 83,699 -0.00(-0.99%)
Apr 27, 2020 0.1950 0.2100 0.1950 0.2020 201,224 +0.01(+3.59%)
Apr 24, 2020 0.1925 0.1951 0.1900 0.1950 141,900 +0.00(+0.00%)
Apr 23, 2020 0.2000 0.2000 0.1860 0.1950 278,579 -0.01(-2.50%)
Apr 22, 2020 0.2200 0.2200 0.1950 0.2000 114,379 +0.00(+1.27%)
Apr 21, 2020 0.2200 0.2200 0.1900 0.1975 205,111 -0.01(-5.95%)
Apr 20, 2020 0.2100 0.2125 0.1900 0.2100 169,021 +0.01(+6.49%)
Apr 17, 2020 0.2000 0.2300 0.1860 0.1972 585,700 -0.03(-14.26%)
Apr 16, 2020 0.2200 0.2300 0.1990 0.2300 177,022 +0.01(+5.02%)
Apr 15, 2020 0.2190 0.2350 0.2100 0.2190 75,439 +0.01(+6.57%)
Apr 14, 2020 0.2100 0.2200 0.1980 0.2055 272,517 -0.00(-2.14%)
Apr 13, 2020 0.2099 0.2500 0.2044 0.2100 984,144 +0.02(+10.53%)
Apr 09, 2020 0.2095 0.2095 0.1813 0.1900 239,200 -0.01(-6.17%)
Apr 08, 2020 0.1910 0.2150 0.1910 0.2025 127,949 +0.00(+1.76%)
Apr 07, 2020 0.2100 0.2100 0.1910 0.1990 112,032 +0.01(+3.16%)
Apr 06, 2020 0.2025 0.2025 0.1900 0.1929 90,825 -0.02(-8.14%)
Apr 03, 2020 0.2200 0.2200 0.1945 0.2100 235,000 +0.00(+0.00%)
Apr 02, 2020 0.2050 0.2200 0.2050 0.2100 43,677 +0.01(+2.44%)
Apr 01, 2020 0.2100 0.2100 0.2050 0.2050 63,870 -0.01(-4.65%)
Mar 31, 2020 0.2200 0.2200 0.2010 0.2150 81,512 -0.01(-2.27%)
Mar 30, 2020 0.2010 0.2225 0.2010 0.2200 76,849 +0.01(+4.51%)
Mar 27, 2020 0.2272 0.2350 0.2000 0.2105 157,100 -0.02(-10.43%)
Mar 26, 2020 0.2400 0.2400 0.2272 0.2350 214,253 -0.01(-2.08%)
Mar 25, 2020 0.2500 0.2600 0.2400 0.2400 612,535 -0.01(-2.04%)
Mar 24, 2020 0.2400 0.2600 0.2200 0.2450 791,786 +0.02(+11.36%)
Mar 23, 2020 0.1900 0.2300 0.1825 0.2200 967,429 +0.04(+20.55%)
Mar 20, 2020 0.1700 0.2000 0.1600 0.1825 79,600 +0.03(+19.99%)
Mar 19, 2020 0.1800 0.1800 0.1500 0.1521 296,669 -0.01(-3.73%)
Mar 18, 2020 0.1600 0.1790 0.1500 0.1580 418,728 -0.01(-6.51%)
Mar 17, 2020 0.1778 0.1778 0.1431 0.1690 298,050 -0.01(-6.11%)
Mar 16, 2020 0.1800 0.1800 0.1422 0.1800 891,056 -0.01(-5.26%)
Mar 13, 2020 0.1800 0.1980 0.1800 0.1900 327,500 +0.01(+2.70%)
Mar 12, 2020 0.1880 0.2100 0.1825 0.1850 258,830 -0.02(-9.76%)
Mar 11, 2020 0.1900 0.2290 0.1900 0.2050 97,211 +0.00(+0.00%)
Mar 10, 2020 0.2100 0.2100 0.2000 0.2050 46,288 -0.00(-0.73%)
Mar 09, 2020 0.2000 0.2350 0.1840 0.2065 342,924 +0.01(+3.25%)
Mar 06, 2020 0.2000 0.2225 0.1900 0.2000 458,500 -0.02(-9.09%)
Mar 05, 2020 0.2350 0.2350 0.2100 0.2200 184,136 +0.00(+0.00%)
Mar 04, 2020 0.2000 0.2250 0.2000 0.2200 211,115 +0.03(+15.85%)
Mar 03, 2020 0.2200 0.2300 0.1800 0.1899 173,317 -0.01(-5.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.