Arch Therapeutics Inc (QB) (ARTH)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3768 | 68.1127982646 | 0.5532 | 0.96 | 0.5532 | 2357 | 0.72383739 | CS |
| 4 | 0.115 | 14.1104294479 | 0.815 | 1.05 | 0.5006 | 2285 | 0.86790364 | CS |
| 12 | -0.25 | -21.186440678 | 1.18 | 1.567 | 0.5006 | 2527 | 0.99792807 | CS |
| 26 | -4.235 | -81.9941916747 | 5.165 | 5.165 | 0.5006 | 4073 | 2.22402097 | CS |
| 52 | -1.29 | -58.1081081081 | 2.22 | 18 | 0.39 | 10119 | 4.86153877 | CS |
| 156 | -17.87 | -95.0531914894 | 18.8 | 28 | 0.39 | 177731 | 12.63763058 | CS |
| 260 | -62.27 | -98.5284810127 | 63.2 | 66 | 0.39 | 249743 | 25.67668919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.93 | -0.03 | -3.13 | 0.93 | 0.93 | 0.93 | 204 |
| 1721337720 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1721251320 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1721164920 | 0.96 | 0.335576 | 53.74 | 0.63 | 0.96 | 0.63 | 1909 |
| 1721078940 | 0.624424 | -0.095576 | -13.27 | 0.5532 | 0.6271 | 0.5532 | 4958 |
| 1720819200 | 0.72 | -0.28 | -28.00 | 0.972 | 0.98 | 0.5006 | 5750 |
| 1720733280 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 5126 |
| 1720646880 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1 | 1950 |
| 1720560000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1720473600 | 1.05 | 0.06 | 6.06 | 1.04 | 1.05 | 1.04 | 3660 |
| 1720214640 | 0.99 | 0.03 | 3.13 | 1 | 1 | 0.8149999 | 2024 |
| 1720041000 | 0.96 | 0.15 | 18.52 | 0.92 | 0.96 | 0.885 | 1260 |
| 1719955740 | 0.81 | -0.11 | -11.96 | 0.83 | 0.856 | 0.81 | 2180 |
| 1719868980 | 0.92 | 0.064 | 7.48 | 0.83 | 0.92 | 0.83 | 246 |
| 1719610020 | 0.856 | 0.006 | 0.71 | 0.856 | 0.856 | 0.856 | 129 |
| 1719523200 | 0.85 | -0.11 | -11.46 | 0.85 | 0.85 | 0.85 | 169 |
| 1719437040 | 0.96 | 0.0695 | 7.80 | 0.96 | 0.96 | 0.96 | 108 |
| 1719350880 | 0.8905 | 0.0405 | 4.76 | 0.88 | 0.9 | 0.85 | 2398 |
| 1719264540 | 0.85 | -0.1 | -10.53 | 0.8149999 | 0.95 | 0.8149999 | 4489 |
| 1719005220 | 0.95 | -0.087 | -8.39 | 1.065 | 1.065 | 0.95 | 10472 |
| 1718918640 | 1.037 | -0.05 | -4.86 | 1 | 1.037 | 0.95 | 2041 |
| 1718746140 | 1.09 | -0.01 | -0.46 | 1.09 | 1.09 | 1.09 | 117 |
| 1718659500 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1718400300 | 1.095 | 0.1 | 9.50 | 0.9501 | 1.095 | 0.9501 | 1112 |
| 1718314140 | 1 | 0.03 | 3.09 | 0.995 | 1 | 0.9875 | 1496 |
| 1718227380 | 0.97 | -0.03 | -3.00 | 1 | 1 | 0.95 | 2841 |
| 1718141340 | 1 | 0.0499 | 5.25 | 1 | 1 | 1 | 164 |
| 1718054880 | 0.9501 | -0.0499 | -4.99 | 0.9501 | 0.9501 | 0.9501 | 131 |
| 1717795800 | 1 | 0.05 | 5.26 | 1 | 1.1 | 1 | 4527 |
| 1717709400 | 0.95 | -0.06 | -5.94 | 0.95 | 0.95 | 0.95 | 285 |
| 1717622460 | 1.01 | -0.04 | -3.81 | 1.02 | 1.02 | 0.98 | 5426 |
| 1717536360 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 3684 |
| 1717450140 | 1.05 | -0.08 | -7.08 | 1.1 | 1.1 | 1.05 | 7019 |
| 1717190940 | 1.1299999 | -0.01 | -0.62 | 1.11 | 1.1299999 | 1.1 | 1251 |
| 1717104540 | 1.137 | 0.09 | 8.29 | 1.122 | 1.2 | 1.1148 | 2498 |
| 1717018020 | 1.05 | -0.14 | -11.76 | 1.125 | 1.125 | 1.05 | 1588 |
| 1716931740 | 1.19 | -0.07 | -5.37 | 1.19 | 1.19 | 1.1225 | 449 |
| 1716585840 | 1.2575 | -0.23 | -15.60 | 1.305 | 1.305 | 1.25 | 756 |
| 1716499740 | 1.49 | 0.01 | 0.68 | 1.49 | 1.49 | 1.49 | 221 |
| 1716413340 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1716326940 | 1.48 | 0 | 0.00 | 1.48 | 1.567 | 1.2 | 3738 |
| 1716240180 | 1.48 | 0.43 | 40.95 | 1.19 | 1.48 | 1.19 | 4068 |
| 1715981340 | 1.05 | 0.01 | 0.96 | 1.1399999 | 1.1399999 | 1.02 | 3949 |
| 1715894400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1715808000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1715721600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1715635200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 306 |
| 1715376000 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1.03 | 2107 |
| 1715289720 | 1.04 | 0.09 | 9.47 | 0.975 | 1.04 | 0.975 | 408 |
| 1715203200 | 0.95 | 0 | 0.00 | 0.975 | 0.975 | 0.95 | 1126 |
| 1715117340 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.74 | 2979 |
| 1715030940 | 0.95 | 0.025 | 2.70 | 0.95 | 0.95 | 0.9 | 2269 |
| 1714771740 | 0.925 | -0.085 | -8.42 | 1.01 | 1.06 | 0.9 | 10425 |
| 1714685340 | 1.01 | -0.17 | -14.41 | 1.1399999 | 1.1616 | 1.01 | 4803 |
| 1714598400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 2432 |
| 1714512600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 65 |
| 1714426020 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1714166820 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1714080420 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1713994020 | 1.18 | 0.04 | 3.51 | 1.15 | 1.2 | 1.15 | 618 |
| 1713907740 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.18 | 1.1399999 | 316 |
| 1713821340 | 1.18 | 0.13 | 12.38 | 1.18 | 1.2 | 1.1635 | 743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
