Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Arch Therapeutics Inc (OP: ARTH )

1.130 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 31, 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 28, 2021 0.0975 0.1025 0.0901 0.1000 771,882 +0.00(+2.04%)
May 27, 2021 0.0971 0.1013 0.0970 0.0980 526,183 -0.00(-1.01%)
May 26, 2021 0.1040 0.1050 0.0970 0.0990 496,065 -0.00(-3.32%)
May 25, 2021 0.1060 0.1060 0.1000 0.1024 370,724 -0.00(-2.48%)
May 24, 2021 0.1010 0.1060 0.1000 0.1050 298,778 -0.00(-0.94%)
May 21, 2021 0.1148 0.1148 0.1000 0.1060 182,220 -0.00(-3.64%)
May 20, 2021 0.1000 0.1148 0.1000 0.1100 376,012 +0.01(+4.76%)
May 19, 2021 0.1080 0.1080 0.1000 0.1050 498,027 -0.00(-0.94%)
May 18, 2021 0.1150 0.1150 0.1000 0.1060 491,095 -0.00(-3.64%)
May 17, 2021 0.1100 0.1200 0.1074 0.1100 216,480 +0.00(+1.20%)
May 14, 2021 0.1200 0.1292 0.1073 0.1087 428,907 -0.01(-11.27%)
May 13, 2021 0.1260 0.1293 0.1200 0.1225 328,055 -0.01(-4.30%)
May 12, 2021 0.1268 0.1300 0.1200 0.1280 101,447 -0.00(-1.39%)
May 11, 2021 0.1270 0.1324 0.1150 0.1298 175,668 +0.00(+0.00%)
May 10, 2021 0.1265 0.1398 0.1250 0.1298 303,953 +0.00(+1.80%)
May 07, 2021 0.1250 0.1339 0.1250 0.1275 37,338 +0.00(+0.79%)
May 06, 2021 0.1280 0.1400 0.1250 0.1265 137,814 -0.00(-2.69%)
May 05, 2021 0.1350 0.1398 0.1280 0.1300 113,802 +0.00(+0.78%)
May 04, 2021 0.1400 0.1400 0.1280 0.1290 221,078 -0.00(-2.93%)
May 03, 2021 0.1300 0.1400 0.1280 0.1329 204,765 -0.01(-4.25%)
Apr 30, 2021 0.1250 0.1400 0.1250 0.1388 122,900 +0.01(+6.93%)
Apr 29, 2021 0.1400 0.1400 0.1250 0.1298 163,002 -0.00(-0.15%)
Apr 28, 2021 0.1297 0.1338 0.1250 0.1300 103,296 +0.00(+0.78%)
Apr 27, 2021 0.1300 0.1390 0.1250 0.1290 312,443 +0.00(+2.38%)
Apr 26, 2021 0.1250 0.1400 0.1250 0.1260 156,165 +0.00(+0.80%)
Apr 23, 2021 0.1400 0.1400 0.1250 0.1250 247,300 -0.01(-3.85%)
Apr 22, 2021 0.1260 0.1400 0.1100 0.1300 987,975 +0.02(+18.18%)
Apr 21, 2021 0.1195 0.1240 0.1070 0.1100 456,627 +0.00(+0.00%)
Apr 20, 2021 0.1200 0.1200 0.1071 0.1100 527,010 +0.00(+0.09%)
Apr 19, 2021 0.1075 0.1259 0.1050 0.1099 1,083,605 -0.00(-0.09%)
Apr 16, 2021 0.1001 0.1260 0.1001 0.1100 556,200 +0.01(+10.00%)
Apr 15, 2021 0.1260 0.1260 0.1000 0.1000 1,774,652 -0.01(-13.04%)
Apr 14, 2021 0.1290 0.1400 0.1100 0.1150 624,046 -0.01(-8.00%)
Apr 13, 2021 0.1190 0.1320 0.1005 0.1250 385,700 +0.01(+5.04%)
Apr 12, 2021 0.1245 0.1400 0.1002 0.1190 1,181,769 -0.01(-8.46%)
Apr 09, 2021 0.1301 0.1400 0.1245 0.1300 937,000 -0.00(-0.08%)
Apr 08, 2021 0.1375 0.1500 0.1301 0.1301 567,741 -0.01(-7.07%)
Apr 07, 2021 0.1355 0.1450 0.1350 0.1400 284,971 +0.00(+3.47%)
Apr 06, 2021 0.1351 0.1498 0.1300 0.1353 1,149,835 -0.00(-3.36%)
Apr 05, 2021 0.1500 0.1525 0.1400 0.1400 578,986 -0.01(-3.91%)
Apr 01, 2021 0.1550 0.1600 0.1450 0.1457 216,400 -0.00(-0.88%)
Mar 31, 2021 0.1550 0.1649 0.1470 0.1470 340,608 -0.00(-1.67%)
Mar 30, 2021 0.1550 0.1590 0.1490 0.1495 333,488 -0.01(-8.11%)
Mar 29, 2021 0.1520 0.1699 0.1510 0.1627 148,518 +0.01(+7.04%)
Mar 26, 2021 0.1600 0.1600 0.1520 0.1520 44,700 -0.00(-1.94%)
Mar 25, 2021 0.1599 0.1610 0.1515 0.1550 349,235 -0.00(-3.06%)
Mar 24, 2021 0.1660 0.1670 0.1550 0.1599 235,783 -0.01(-3.15%)
Mar 23, 2021 0.1608 0.1742 0.1600 0.1651 157,103 -0.01(-5.22%)
Mar 22, 2021 0.1650 0.1750 0.1605 0.1742 91,868 -0.00(-0.46%)
Mar 19, 2021 0.1620 0.1750 0.1611 0.1750 175,600 +0.01(+8.02%)
Mar 18, 2021 0.1669 0.1700 0.1600 0.1620 69,180 +0.00(+0.56%)
Mar 17, 2021 0.1700 0.1763 0.1611 0.1611 293,870 -0.01(-5.24%)
Mar 16, 2021 0.1611 0.1750 0.1611 0.1700 122,474 -0.01(-4.23%)
Mar 15, 2021 0.1643 0.1800 0.1600 0.1775 351,002 +0.00(+2.07%)
Mar 12, 2021 0.1700 0.1800 0.1551 0.1739 760,300 +0.01(+5.39%)
Mar 11, 2021 0.1675 0.1800 0.1550 0.1650 580,338 +0.00(+0.18%)
Mar 10, 2021 0.1675 0.1750 0.1600 0.1647 207,692 -0.01(-5.89%)
Mar 09, 2021 0.1680 0.1800 0.1515 0.1750 172,058 +0.01(+6.00%)
Mar 08, 2021 0.1600 0.1750 0.1600 0.1651 115,571 -0.00(-2.88%)
Mar 05, 2021 0.1600 0.1748 0.1500 0.1700 356,300 +0.02(+10.39%)
Mar 04, 2021 0.1650 0.1650 0.1540 0.1540 340,235 -0.02(-8.88%)
Mar 03, 2021 0.1650 0.1750 0.1601 0.1690 183,801 -0.01(-3.32%)
Mar 02, 2021 0.1725 0.1750 0.1670 0.1748 252,969 -0.00(-0.11%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.