Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.95 | 0.025 | 2.70% | 0.95 | 0.95 | 0.90 | 2,269 |
| May 03 2024 | 0.925 | -0.085 | -8.42% | 1.01 | 1.06 | 0.90 | 10,425 |
| May 02 2024 | 1.01 | -0.17 | -14.41% | 1.14 | 1.1616 | 1.01 | 4,803 |
| May 01 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.16 | 2,432 |
| Apr 30 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 65 |
| Apr 29 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0 |
| Apr 26 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0 |
| Apr 25 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0 |
| Apr 24 2024 | 1.18 | 0.04 | 3.51% | 1.15 | 1.20 | 1.15 | 618 |
| Apr 23 2024 | 1.14 | -0.04 | -3.39% | 1.18 | 1.18 | 1.14 | 316 |
| Apr 22 2024 | 1.18 | 0.13 | 12.38% | 1.18 | 1.20 | 1.1635 | 743 |
| Apr 19 2024 | 1.05 | -0.13 | -11.02% | 1.195 | 1.215 | 1.05 | 10,732 |
| Apr 18 2024 | 1.18 | 0.02 | 1.72% | 1.20 | 1.20 | 1.16 | 6,887 |
| Apr 17 2024 | 1.16 | 0.04 | 3.80% | 1.10 | 1.20 | 1.10 | 1,883 |
| Apr 16 2024 | 1.1175 | -0.01 | -1.11% | 1.25 | 1.25 | 1.10 | 2,418 |
| Apr 15 2024 | 1.13 | -0.38 | -25.17% | 1.48 | 1.50 | 1.13 | 9,749 |
| Apr 12 2024 | 1.51 | 0.03 | 2.03% | 1.49 | 1.51 | 1.49 | 2,684 |
| Apr 11 2024 | 1.48 | -0.11 | -6.92% | 1.56 | 1.56 | 1.48 | 1,686 |
| Apr 10 2024 | 1.59 | -0.07 | -4.22% | 1.665 | 1.665 | 1.5825 | 4,002 |
| Apr 09 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0 |
| Apr 08 2024 | 1.66 | -0.04 | -2.35% | 1.70 | 1.70 | 1.62 | 1,830 |
| Apr 05 2024 | 1.70 | 0.00 | 0.00% | 1.73 | 2.07 | 1.70 | 2,427 |
| Apr 04 2024 | 1.70 | -0.09 | -5.03% | 1.79 | 1.80 | 1.60 | 8,264 |
| Apr 03 2024 | 1.79 | -0.06 | -3.24% | 1.85 | 1.85 | 1.70 | 3,282 |
| Apr 02 2024 | 1.85 | 0.05 | 2.78% | 1.86 | 2.04 | 1.73 | 5,083 |
| Apr 01 2024 | 1.80 | -0.16 | -8.16% | 1.80 | 1.80 | 1.80 | 376 |
| Mar 28 2024 | 1.96 | 0.15 | 7.99% | 1.96 | 1.96 | 1.82 | 9,453 |
| Mar 27 2024 | 1.815 | -0.13 | -6.44% | 2.005 | 2.005 | 1.31 | 5,080 |
| Mar 26 2024 | 1.94 | -0.20 | -9.35% | 1.91 | 2.01 | 1.91 | 851 |
| Mar 25 2024 | 2.14 | 0.00 | 0.00% | 2.12 | 2.14 | 2.12 | 513 |
| Mar 22 2024 | 2.14 | 0.22 | 11.46% | 2.14 | 2.14 | 2.14 | 448 |
| Mar 21 2024 | 1.92 | 0.01 | 0.52% | 2.14 | 2.14 | 1.92 | 618 |
| Mar 20 2024 | 1.91 | -0.08 | -3.78% | 1.87 | 1.91 | 1.87 | 293 |
| Mar 19 2024 | 1.985 | -0.12 | -5.48% | 1.985 | 1.985 | 1.985 | 241 |
| Mar 18 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
| Mar 15 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
| Mar 14 2024 | 2.10 | 0.28 | 15.38% | 1.90 | 2.10 | 1.90 | 2,717 |
| Mar 13 2024 | 1.82 | -0.07 | -3.45% | 1.836 | 1.836 | 1.82 | 501 |
| Mar 12 2024 | 1.885 | 0.02 | 1.34% | 1.84 | 1.885 | 1.84 | 1,709 |
| Mar 11 2024 | 1.86 | 0.05 | 2.76% | 1.81 | 1.86 | 1.81 | 465 |
| Mar 08 2024 | 1.81 | -0.09 | -4.74% | 1.81 | 2.00 | 1.81 | 1,357 |
| Mar 07 2024 | 1.90 | -0.11 | -5.47% | 2.00 | 2.00 | 1.90 | 2,520 |
| Mar 06 2024 | 2.01 | 0.11 | 5.79% | 2.00 | 2.1575 | 2.00 | 676 |
| Mar 05 2024 | 1.90 | -0.25 | -11.63% | 2.10 | 2.10 | 1.855 | 5,777 |
| Mar 04 2024 | 2.15 | -0.46 | -17.62% | 2.49 | 2.69 | 1.81 | 15,364 |
| Mar 01 2024 | 2.61 | -0.09 | -3.33% | 2.685 | 2.70 | 2.50 | 1,536 |
| Feb 29 2024 | 2.70 | 0.37 | 15.88% | 2.488 | 2.70 | 2.488 | 1,196 |
| Feb 28 2024 | 2.33 | 0.26 | 12.56% | 2.04 | 2.33 | 2.04 | 4,517 |
| Feb 27 2024 | 2.07 | -0.03 | -1.43% | 2.10 | 2.10 | 1.79 | 6,631 |
| Feb 26 2024 | 2.10 | 0.27 | 14.44% | 1.835 | 2.10 | 1.835 | 10,928 |
| Feb 23 2024 | 1.835 | 0.03 | 1.94% | 1.85 | 1.85 | 1.80 | 3,369 |
| Feb 22 2024 | 1.80 | -0.95 | -34.55% | 2.7525 | 2.7525 | 1.76 | 24,021 |
| Feb 21 2024 | 2.75 | -0.15 | -5.17% | 2.855 | 2.875 | 2.75 | 3,097 |
| Feb 20 2024 | 2.90 | -0.08 | -2.68% | 2.94 | 2.94 | 2.90 | 467 |
| Feb 16 2024 | 2.98 | -0.02 | -0.67% | 3.08 | 3.23 | 2.90 | 2,361 |
| Feb 15 2024 | 3.00 | 0.00 | 0.00% | 2.95 | 3.40 | 2.90 | 3,570 |
| Feb 14 2024 | 3.00 | -0.04 | -1.32% | 2.90 | 3.00 | 2.80 | 2,509 |
| Feb 13 2024 | 3.04 | -0.05 | -1.62% | 3.30 | 3.30 | 2.80 | 1,257 |
| Feb 12 2024 | 3.09 | 0.30 | 10.75% | 2.81 | 3.4275 | 2.77 | 9,931 |
| Feb 09 2024 | 2.79 | -0.06 | -2.11% | 2.96 | 3.00 | 2.79 | 3,183 |
| Feb 08 2024 | 2.85 | 0.14 | 5.17% | 2.7725 | 2.87 | 2.69 | 2,852 |
| Feb 07 2024 | 2.71 | 0.03 | 1.12% | 2.75 | 3.25 | 2.71 | 4,186 |
