Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arch Therapeutics Inc (OP: ARTH )

1.050 -0.140 (-11.76%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.125 1.125 1.050 1.050 1,588 -0.14(-11.76%)
May 28, 2024 1.190 1.190 1.123 1.190 449 -0.07(-5.37%)
May 24, 2024 1.305 1.305 1.250 1.258 756 -0.23(-15.60%)
May 23, 2024 1.490 1.490 1.490 1.490 221 +0.01(+0.68%)
May 21, 2024 1.480 26 +0.00(+0.00%)
May 20, 2024 1.190 1.480 1.190 1.480 4,068 +0.43(+40.95%)
May 17, 2024 1.140 1.140 1.020 1.050 3,949 +0.01(+0.96%)
May 13, 2024 1.040 22 +0.00(+0.00%)
May 10, 2024 1.050 1.050 1.030 1.040 2,107 +0.00(+0.00%)
May 09, 2024 0.9750 1.040 0.9750 1.040 408 +0.09(+9.47%)
May 08, 2024 0.9750 0.9750 0.9500 0.9500 1,126 +0.00(+0.00%)
May 07, 2024 0.9500 0.9500 0.7400 0.9500 2,979 +0.00(+0.00%)
May 06, 2024 0.9000 0.9500 0.9000 0.9500 2,269 +0.02(+2.70%)
May 03, 2024 1.060 1.060 0.9000 0.9250 10,425 -0.08(-8.42%)
May 02, 2024 1.140 1.162 1.010 1.010 4,803 -0.17(-14.41%)
May 01, 2024 1.180 1.180 1.160 1.180 2,432 +0.00(+0.00%)
Apr 24, 2024 1.180 65 +0.04(+3.51%)
Apr 23, 2024 1.180 1.180 1.140 1.140 316 -0.04(-3.39%)
Apr 22, 2024 1.180 1.200 1.163 1.180 743 +0.13(+12.38%)
Apr 19, 2024 1.195 1.215 1.050 1.050 10,732 -0.13(-11.02%)
Apr 18, 2024 1.200 1.200 1.160 1.180 6,887 +0.02(+1.72%)
Apr 17, 2024 1.100 1.200 1.100 1.160 1,883 +0.04(+3.80%)
Apr 16, 2024 1.220 1.250 1.100 1.117 2,418 -0.01(-1.11%)
Apr 15, 2024 1.480 1.500 1.130 1.130 9,749 -0.38(-25.17%)
Apr 12, 2024 1.490 1.510 1.490 1.510 2,684 +0.03(+2.03%)
Apr 11, 2024 1.560 1.560 1.480 1.480 1,686 -0.11(-6.92%)
Apr 10, 2024 1.665 1.665 1.583 1.590 4,002 -0.07(-4.22%)
Apr 08, 2024 1.660 106 -0.04(-2.35%)
Apr 05, 2024 1.730 2.070 1.700 1.700 2,427 +0.00(+0.00%)
Apr 04, 2024 1.790 1.800 1.600 1.700 8,264 -0.09(-5.03%)
Apr 03, 2024 1.850 1.850 1.700 1.790 3,282 -0.06(-3.24%)
Apr 02, 2024 1.860 2.040 1.730 1.850 5,083 +0.05(+2.78%)
Apr 01, 2024 1.800 1.800 1.800 1.800 376 -0.16(-8.16%)
Mar 28, 2024 1.960 1.960 1.820 1.960 9,453 +0.15(+7.99%)
Mar 27, 2024 2.005 2.005 1.310 1.815 5,080 -0.12(-6.44%)
Mar 26, 2024 1.910 2.010 1.910 1.940 851 -0.20(-9.35%)
Mar 25, 2024 2.120 2.140 2.120 2.140 513 +0.00(+0.00%)
Mar 22, 2024 2.140 2.140 2.140 2.140 448 +0.22(+11.46%)
Mar 21, 2024 2.140 2.140 1.920 1.920 618 +0.01(+0.52%)
Mar 20, 2024 1.870 1.910 1.870 1.910 293 -0.08(-3.78%)
Mar 19, 2024 1.985 1.985 1.985 1.985 241 -0.11(-5.48%)
Mar 14, 2024 2.100 25 +0.28(+15.38%)
Mar 13, 2024 1.836 1.836 1.820 1.820 501 -0.06(-3.45%)
Mar 12, 2024 1.840 1.885 1.840 1.885 1,709 +0.02(+1.34%)
Mar 11, 2024 1.860 1.860 1.810 1.860 465 +0.05(+2.76%)
Mar 08, 2024 1.810 2.000 1.810 1.810 1,357 -0.09(-4.74%)
Mar 07, 2024 2.000 2.000 1.900 1.900 2,520 -0.11(-5.47%)
Mar 06, 2024 2.000 2.158 2.000 2.010 676 +0.11(+5.79%)
Mar 05, 2024 2.100 2.100 1.855 1.900 5,777 -0.25(-11.63%)
Mar 04, 2024 2.490 2.690 1.810 2.150 15,364 -0.46(-17.62%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.