Canada markets open in 1 hour 2 minutes

Arch Therapeutics, Inc. (ARTH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1800+0.0400 (+3.51%)
At close: 01:58PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.15001.20001.15001.18001.1800600
Apr 23, 20241.18001.18001.14001.14001.1400300
Apr 22, 20241.18001.20001.16351.18001.1800700
Apr 19, 20241.19501.21501.05001.05001.050010,700
Apr 18, 20241.20001.20001.16001.18001.18006,900
Apr 17, 20241.10001.20001.10001.16001.16001,900
Apr 16, 20241.25001.25001.10001.11751.11752,400
Apr 15, 20241.48001.50001.13001.13001.13009,700
Apr 12, 20241.49001.51001.49001.51001.51002,700
Apr 11, 20241.56001.56001.48001.48001.48001,700
Apr 10, 20241.66501.66501.58251.59001.59004,000
Apr 09, 20241.66001.66001.66001.66001.6600-
Apr 08, 20241.70001.70001.62001.66001.66001,800
Apr 05, 20241.73002.07001.70001.70001.70002,400
Apr 04, 20241.79001.80001.60001.70001.70008,300
Apr 03, 20241.85001.85001.70001.79001.79003,300
Apr 02, 20241.86002.04001.73001.85001.85005,100
Apr 01, 20241.80001.80001.80001.80001.8000400
Mar 28, 20241.96001.96001.82001.96001.96009,500
Mar 27, 20242.00502.00501.31001.81501.81505,100
Mar 26, 20241.91002.01001.91001.94001.9400900
Mar 25, 20242.12002.14002.12002.14002.1400500
Mar 22, 20242.14002.14002.14002.14002.1400400
Mar 21, 20242.14002.14001.92001.92001.9200600
Mar 20, 20241.87001.91001.87001.91001.9100300
Mar 19, 20241.98501.98501.98501.98501.9850200
Mar 18, 20242.10002.10002.10002.10002.1000-
Mar 15, 20242.10002.10002.10002.10002.1000-
Mar 14, 20241.90002.10001.90002.10002.10002,700
Mar 13, 20241.83601.83601.82001.82001.8200500
Mar 12, 20241.84001.88501.84001.88501.88501,700
Mar 11, 20241.81001.86001.81001.86001.8600500
Mar 08, 20241.81002.00001.81001.81001.81001,400
Mar 07, 20242.00002.00001.90001.90001.90002,500
Mar 06, 20242.00002.15752.00002.01002.0100700
Mar 05, 20242.10002.10001.85501.90001.90005,800
Mar 04, 20242.49002.69001.81002.15002.150015,400
Mar 01, 20242.68502.70002.50002.61002.61001,500
Feb 29, 20242.48802.70002.48802.70002.70001,200
Feb 28, 20242.04002.33002.04002.33002.33004,500
Feb 27, 20242.10002.10001.79002.07002.07006,600
Feb 26, 20241.83502.10001.83502.10002.100010,900
Feb 23, 20241.85001.85001.80001.83501.83503,400
Feb 22, 20242.75252.75251.76001.80001.800024,000
Feb 21, 20242.85502.87502.75002.75002.75003,100
Feb 20, 20242.94002.94002.90002.90002.9000500
Feb 16, 20243.08003.23002.90002.98002.98002,400
Feb 15, 20242.95003.40002.90003.00003.00003,600
Feb 14, 20242.90003.00002.80003.00003.00002,500
Feb 13, 20243.30003.30002.80003.04003.04001,300
Feb 12, 20242.81003.42752.77003.09003.09009,900
Feb 09, 20242.96003.00002.79002.79002.79003,200
Feb 08, 20242.77252.87002.69002.85002.85002,900
Feb 07, 20242.75003.25002.71002.71002.71004,200
Feb 06, 20243.01003.03002.62002.68002.68002,700
Feb 05, 20243.11503.11503.11503.11503.1150200
Feb 02, 20243.07503.15003.00003.13003.13003,800
Feb 01, 20243.00253.20002.70003.00003.000012,900
Jan 31, 20243.10003.20003.00003.00003.00003,300
Jan 30, 20243.56003.56003.01003.12003.120024,900
Jan 29, 20243.98003.99003.40003.59003.590010,100
Jan 26, 20244.10004.10003.90003.90003.90004,800
Jan 25, 20243.85004.10003.85004.09004.09002,800
Jan 24, 20244.65004.67503.60003.81003.810044,500
Jan 23, 20245.10005.10004.32004.90004.900019,800
Jan 22, 20245.16505.16505.08005.11005.11003,700
Jan 19, 20245.10005.11005.07005.07005.07002,200
Jan 18, 20245.05005.25005.05005.25005.25001,200
Jan 17, 20245.15005.19005.03005.03005.03001,900
Jan 16, 20245.25005.31005.01005.25005.25003,600
Jan 12, 20245.27005.48005.25005.35005.35008,200
Jan 11, 20245.17005.79005.02005.75005.750011,900
Jan 10, 20245.75005.75005.25005.35005.35001,900
Jan 09, 20245.50005.75005.39005.42005.420018,700
Jan 08, 20245.74006.81005.40005.75005.750014,500
Jan 05, 20245.40005.69004.95005.15005.150021,500
Jan 04, 20246.04006.04005.20005.40005.400011,800
Jan 03, 20246.41006.41005.60006.06756.067512,100
Jan 02, 20246.56007.00006.41016.41016.410113,600
Dec 29, 20237.46007.46006.81007.24007.24009,100
Dec 28, 20236.91708.04806.28006.80006.800026,600
Dec 27, 20237.10007.41256.80006.81006.81009,000
Dec 26, 20238.40009.00006.00007.01007.010046,700
Dec 22, 20238.26009.00008.25008.25008.250021,500
Dec 21, 20238.25008.25007.05057.75007.750027,700
Dec 20, 20235.26008.11005.26007.87007.870088,400
Dec 19, 20234.90005.37004.53005.01005.010025,600
Dec 18, 20234.50005.96804.50004.65004.650028,600
Dec 15, 20234.45005.30004.41004.60004.600051,400
Dec 14, 20234.85004.85004.13504.63004.630041,000
Dec 13, 20235.60005.65004.26004.89754.897551,600
Dec 12, 20237.30007.74005.01005.85005.850092,000
Dec 11, 20239.96009.96007.35007.35007.350027,100
Dec 08, 20239.000010.40009.00009.64009.640010,500
Dec 07, 202310.630010.63007.35009.50009.500034,700
Dec 06, 202310.060011.00008.502010.990010.990063,800
Dec 05, 20237.700018.00007.500010.490010.4900126,700
Dec 04, 20236.35008.00006.10007.50007.500029,200
Dec 01, 20236.08906.73006.00006.40006.400025,900
Nov 30, 20234.95006.14004.81506.00006.000049,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...