Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 -0.007 (-0.62%)
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 31, 2024 1.110 1.130 1.100 1.130 1,251 -0.01(-0.62%)
May 30, 2024 1.122 1.200 1.115 1.137 2,498 +0.09(+8.29%)
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%)
Mar 01, 2024 2.685 2.700 2.500 2.610 1,536 -0.09(-3.33%)
Feb 29, 2024 2.488 2.700 2.488 2.700 1,196 +0.37(+15.88%)
Feb 28, 2024 2.040 2.330 2.040 2.330 4,517 +0.26(+12.56%)
Feb 27, 2024 2.100 2.100 1.790 2.070 6,631 -0.03(-1.43%)
Feb 26, 2024 1.835 2.100 1.835 2.100 10,928 +0.27(+14.44%)
Feb 23, 2024 1.840 1.850 1.800 1.835 3,369 +0.03(+1.94%)
Feb 22, 2024 2.752 2.752 1.760 1.800 24,021 -0.95(-34.55%)
Feb 21, 2024 2.855 2.875 2.750 2.750 3,097 -0.15(-5.17%)
Feb 20, 2024 2.940 2.940 2.900 2.900 467 -0.08(-2.68%)
Feb 16, 2024 3.080 3.230 2.900 2.980 2,361 -0.02(-0.67%)
Feb 15, 2024 3.260 3.400 2.900 3.000 3,570 +0.00(+0.00%)
Feb 14, 2024 2.900 3.000 2.800 3.000 2,509 -0.04(-1.32%)
Feb 13, 2024 3.300 3.300 2.800 3.040 1,257 -0.05(-1.62%)
Feb 12, 2024 2.810 3.428 2.770 3.090 9,931 +0.30(+10.75%)
Feb 09, 2024 2.960 3.000 2.790 2.790 3,183 -0.06(-2.11%)
Feb 08, 2024 2.772 2.870 2.690 2.850 2,852 +0.14(+5.17%)
Feb 07, 2024 2.870 3.250 2.710 2.710 4,186 +0.03(+1.12%)
Feb 06, 2024 3.010 3.030 2.620 2.680 2,714 -0.44(-13.96%)
Feb 05, 2024 3.115 3.115 3.115 3.115 216 -0.01(-0.48%)
Feb 02, 2024 3.150 3.150 2.950 3.130 4,024 +0.13(+4.33%)
Feb 01, 2024 3.002 3.200 2.700 3.000 12,893 +0.00(+0.00%)
Jan 31, 2024 3.190 3.200 3.000 3.000 3,339 -0.12(-3.85%)
Jan 30, 2024 3.560 3.560 3.010 3.120 24,887 -0.47(-13.09%)
Jan 29, 2024 3.980 3.990 3.400 3.590 10,145 -0.31(-7.95%)
Jan 26, 2024 4.100 4.100 3.900 3.900 4,832 -0.19(-4.65%)
Jan 25, 2024 3.850 4.100 3.850 4.090 2,752 +0.28(+7.35%)
Jan 24, 2024 4.650 4.675 3.600 3.810 44,457 -1.09(-22.24%)
Jan 23, 2024 5.100 5.100 4.320 4.900 19,814 -0.21(-4.11%)
Jan 22, 2024 5.080 5.165 5.080 5.110 3,690 +0.04(+0.79%)
Jan 19, 2024 5.100 5.110 5.070 5.070 2,238 -0.18(-3.43%)
Jan 18, 2024 5.050 5.250 5.050 5.250 1,182 +0.22(+4.37%)
Jan 17, 2024 5.150 5.190 5.030 5.030 1,897 -0.22(-4.19%)
Jan 16, 2024 5.310 5.310 5.010 5.250 3,649 -0.10(-1.87%)
Jan 12, 2024 5.270 5.480 5.250 5.350 8,233 -0.40(-6.96%)
Jan 11, 2024 5.170 5.790 5.020 5.750 11,923 +0.40(+7.48%)
Jan 10, 2024 5.750 5.750 5.250 5.350 1,932 -0.07(-1.29%)
Jan 09, 2024 5.500 5.750 5.390 5.420 18,666 -0.33(-5.74%)
Jan 08, 2024 5.740 6.810 5.400 5.750 14,452 +0.60(+11.65%)
Jan 05, 2024 5.400 5.690 4.950 5.150 21,495 -0.25(-4.63%)
Jan 04, 2024 6.040 6.040 5.200 5.400 11,810 -0.67(-11.00%)
Jan 03, 2024 6.410 6.410 5.600 6.067 12,113 -0.34(-5.34%)
Jan 02, 2024 6.560 7.000 6.410 6.410 13,611 -0.83(-11.46%)
Dec 29, 2023 7.460 7.460 6.810 7.240 9,100 +0.44(+6.47%)
Dec 28, 2023 6.917 8.048 6.280 6.800 26,562 -0.01(-0.15%)
Dec 27, 2023 7.100 7.412 6.800 6.810 8,951 -0.20(-2.85%)
Dec 26, 2023 8.400 9.000 6.000 7.010 46,724 -1.24(-15.03%)
Dec 22, 2023 8.260 9.000 8.250 8.250 21,473 +0.50(+6.45%)
Dec 21, 2023 8.250 8.250 7.051 7.750 27,695 -0.12(-1.52%)
Dec 20, 2023 5.260 8.110 5.260 7.870 88,416 +2.86(+57.09%)
Dec 19, 2023 4.900 5.370 4.530 5.010 25,581 +0.36(+7.74%)
Dec 18, 2023 4.500 5.968 4.500 4.650 28,587 +0.05(+1.09%)
Dec 15, 2023 4.640 5.300 4.410 4.600 51,427 -0.03(-0.65%)
Dec 14, 2023 4.850 4.850 4.135 4.630 41,003 -0.27(-5.46%)
Dec 13, 2023 5.600 5.650 4.260 4.897 51,584 -0.95(-16.28%)
Dec 12, 2023 7.300 7.740 5.010 5.850 91,967 -1.50(-20.41%)
Dec 11, 2023 9.800 9.960 7.350 7.350 27,140 -2.29(-23.76%)
Dec 08, 2023 9.000 10.40 9.000 9.640 10,534 +0.14(+1.47%)
Dec 07, 2023 10.63 10.63 7.350 9.500 34,707 -1.49(-13.56%)
Dec 06, 2023 10.06 11.00 8.502 10.99 63,769 +0.50(+4.77%)
Dec 05, 2023 7.700 18.00 7.500 10.49 126,668 +2.99(+39.87%)
Dec 04, 2023 6.400 8.000 6.100 7.500 29,232 +1.10(+17.19%)
Dec 01, 2023 6.089 6.730 6.000 6.400 25,901 +0.40(+6.67%)
Nov 30, 2023 4.950 6.140 4.815 6.000 48,965 +1.34(+28.76%)
Nov 29, 2023 3.920 4.900 3.850 4.660 18,023 +0.66(+16.50%)
Nov 28, 2023 6.090 6.125 3.300 4.000 50,055 -2.40(-37.50%)
Nov 27, 2023 6.970 6.970 6.280 6.400 23,174 -0.57(-8.18%)
Nov 24, 2023 8.450 9.000 6.300 6.970 43,369 -1.43(-17.02%)
Nov 22, 2023 4.500 9.290 4.380 8.400 81,225 +4.01(+91.34%)
Nov 21, 2023 4.500 4.600 4.015 4.390 18,057 -0.06(-1.35%)
Nov 20, 2023 2.700 4.690 2.700 4.450 106,626 +1.75(+64.81%)
Nov 17, 2023 1.930 2.800 1.900 2.700 67,278 +1.10(+68.75%)
Nov 16, 2023 2.150 2.390 0.9181 1.600 49,606 -0.40(-20.00%)
Nov 15, 2023 1.450 2.132 1.450 2.000 44,383 +0.40(+25.00%)
Nov 14, 2023 1.300 1.800 1.250 1.600 62,975 +0.30(+23.08%)
Nov 13, 2023 0.8000 1.300 0.7950 1.300 27,878 +0.55(+73.33%)
Nov 10, 2023 0.7600 0.8000 0.6000 0.7500 4,010 -0.05(-6.25%)
Nov 09, 2023 0.8000 0.8000 0.6000 0.8000 7,677 +0.16(+24.98%)
Nov 08, 2023 0.6401 0.6401 0.6401 0.6401 140 -0.16(-19.99%)
Nov 07, 2023 0.8000 0.8500 0.8000 0.8000 4,302 +0.00(+0.00%)
Nov 06, 2023 0.8000 0.8000 0.8000 0.8000 185 -0.16(-16.67%)
Nov 02, 2023 0.9600 73 +0.01(+1.05%)
Oct 31, 2023 0.9500 2 +0.15(+18.75%)
Oct 30, 2023 0.8000 0.8000 0.8000 0.8000 376 +0.20(+33.33%)
Oct 26, 2023 0.6000 93 +0.00(+0.00%)
Oct 23, 2023 0.6000 53 +0.00(+0.00%)
Oct 19, 2023 0.6000 33 -0.00(-0.02%)
Oct 18, 2023 0.6001 0.6001 0.6001 0.6001 125 -0.15(-19.99%)
Oct 17, 2023 0.8000 0.8000 0.7500 0.7500 3,768 +0.15(+25.00%)
Oct 16, 2023 0.6000 0.6500 0.5819 0.6000 3,750 +0.00(+0.00%)
Oct 13, 2023 0.6000 0.6000 0.6000 0.6000 225 +0.00(+0.00%)
Oct 12, 2023 0.5600 0.6000 0.5600 0.6000 746 +0.05(+9.09%)
Oct 11, 2023 0.8000 0.8000 0.3900 0.5500 22,327 -0.17(-24.14%)
Oct 10, 2023 0.9400 0.9400 0.7000 0.7250 6,475 -0.33(-30.95%)
Oct 09, 2023 0.9400 1.050 0.9000 1.050 850 +0.05(+5.00%)
Oct 06, 2023 0.9000 1.000 0.9000 1.000 1,626 -0.05(-4.76%)
Oct 05, 2023 1.040 1.050 1.000 1.050 1,125 +0.05(+5.00%)
Oct 04, 2023 1.050 1.050 0.9500 1.000 1,366 -0.20(-16.67%)
Oct 03, 2023 1.300 1.350 1.200 1.200 1,240 -0.10(-7.69%)
Sep 29, 2023 1.300 65 +0.00(+0.00%)
Sep 28, 2023 1.300 1.340 1.280 1.300 1,117 +0.00(+0.00%)
Sep 26, 2023 1.300 113 -0.35(-21.21%)
Sep 22, 2023 1.650 63 -0.10(-5.71%)
Sep 21, 2023 1.975 1.975 1.660 1.750 2,311 -0.20(-10.26%)
Sep 20, 2023 1.910 1.990 1.910 1.950 1,096 -0.05(-2.50%)
Sep 19, 2023 2.500 2.500 1.870 2.000 4,431 -0.30(-13.04%)
Sep 18, 2023 2.600 2.650 2.210 2.300 3,786 -0.30(-11.54%)
Sep 15, 2023 2.250 2.740 2.250 2.600 22,085 +0.60(+30.00%)
Sep 14, 2023 1.910 2.500 1.850 2.000 15,440 +0.05(+2.56%)
Sep 13, 2023 0.8500 2.090 0.8500 1.950 13,500 +1.28(+192.79%)
Sep 08, 2023 0.6660 44 +0.12(+21.09%)
Sep 07, 2023 0.4846 0.8000 0.4846 0.5500 3,305 -0.25(-31.25%)
Sep 06, 2023 0.8999 0.9400 0.6500 0.8000 8,836 -0.14(-14.89%)
Sep 05, 2023 1.270 1.280 0.9000 0.9400 7,811 -0.34(-26.56%)
Sep 01, 2023 1.360 1.450 1.280 1.280 1,649 -0.19(-12.93%)
Aug 31, 2023 1.510 1.510 1.470 1.470 735 +0.00(+0.00%)
Aug 30, 2023 1.560 1.560 1.470 1.470 3,069 -0.13(-8.13%)
Aug 29, 2023 1.600 1.600 1.600 1.600 194 -0.01(-0.47%)
Aug 28, 2023 1.607 1.607 1.607 1.607 168 +0.05(+3.04%)
Aug 25, 2023 1.560 1.560 1.560 1.560 206 -0.14(-8.24%)
Aug 24, 2023 1.700 1.700 1.700 1.700 272 -0.12(-6.59%)
Aug 23, 2023 1.880 1.880 1.810 1.820 1,270 +0.25(+15.56%)
Aug 22, 2023 1.600 1.600 1.575 1.575 872 +0.01(+0.96%)
Aug 21, 2023 1.550 1.560 1.550 1.560 815 +0.01(+0.65%)
Aug 18, 2023 1.650 1.650 1.550 1.550 1,699 -0.10(-6.06%)
Aug 16, 2023 1.650 1 +0.06(+3.77%)
Aug 14, 2023 1.590 60 +0.04(+2.65%)
Aug 11, 2023 1.549 1.550 1.545 1.549 1,140 +0.01(+0.58%)
Aug 10, 2023 1.550 1.550 1.250 1.540 550 +0.44(+40.00%)
Aug 09, 2023 1.290 1.290 1.100 1.100 480 -0.19(-14.73%)
Aug 08, 2023 1.400 1.400 1.290 1.290 5,251 -0.05(-3.95%)
Aug 07, 2023 1.350 1.350 1.258 1.343 3,317 -0.06(-4.07%)
Aug 04, 2023 1.390 1.400 1.390 1.400 442 -0.05(-3.45%)
Aug 03, 2023 1.450 1.450 1.300 1.450 3,248 -0.10(-6.45%)
Aug 02, 2023 1.410 1.625 1.410 1.550 2,920 +0.25(+19.23%)
Aug 01, 2023 1.940 1.940 1.210 1.300 7,128 -0.77(-37.20%)
Jul 31, 2023 2.070 2.070 2.070 2.070 117 +0.07(+3.50%)
Jul 28, 2023 2.075 2.075 2.000 2.000 240 -0.10(-4.76%)
Jul 27, 2023 2.100 2.100 2.000 2.100 430 +0.18(+9.09%)
Jul 26, 2023 1.900 1.925 1.900 1.925 2,521 -0.12(-6.01%)
Jul 25, 2023 2.048 2.048 2.048 2.048 105 -0.13(-6.06%)
Jul 24, 2023 2.220 2.302 1.730 2.180 1,498 -0.25(-10.29%)
Jul 21, 2023 2.600 2.600 2.430 2.430 981 -0.21(-7.95%)
Jul 20, 2023 2.700 2.710 2.640 2.640 594 -0.07(-2.58%)
Jul 19, 2023 2.850 3.000 2.710 2.710 992 -0.25(-8.45%)
Jul 18, 2023 2.960 2.960 2.960 2.960 100 +0.06(+2.07%)
Jul 17, 2023 2.850 2.900 2.850 2.900 293 +0.05(+1.75%)
Jul 14, 2023 2.850 2.850 2.850 2.850 644 +0.00(+0.00%)
Jul 12, 2023 2.850 162 -0.02(-0.70%)
Jul 11, 2023 2.870 2.870 2.870 2.870 310 +0.02(+0.70%)
Jul 07, 2023 2.850 15 +0.00(+0.00%)
Jul 05, 2023 2.850 5 -0.15(-5.00%)
Jun 30, 2023 3.000 34 +0.35(+13.21%)
Jun 29, 2023 2.650 2.650 2.650 2.650 809 -0.14(-4.99%)
Jun 28, 2023 2.900 2.900 2.650 2.789 306 -0.10(-3.32%)
Jun 26, 2023 2.885 37 -0.22(-6.94%)
Jun 23, 2023 3.140 3.140 3.100 3.100 1,339 -0.01(-0.32%)
Jun 20, 2023 3.110 153 -0.14(-4.31%)
Jun 15, 2023 3.250 35 +0.15(+4.84%)
Jun 14, 2023 3.100 3.100 3.100 3.100 113 +0.00(+0.00%)
Jun 12, 2023 3.100 99 -0.05(-1.59%)
Jun 09, 2023 3.150 3.150 3.150 3.150 171 -0.10(-3.08%)
Jun 08, 2023 3.200 3.250 3.100 3.250 739 +0.10(+3.17%)
Jun 07, 2023 3.150 3.150 3.150 3.150 396 -0.05(-1.56%)
Jun 06, 2023 3.200 3.200 3.200 3.200 283 -0.05(-1.54%)
Jun 05, 2023 3.200 3.250 3.200 3.250 758 +0.40(+14.04%)
Jun 02, 2023 3.000 3.000 2.850 2.850 900 -0.15(-5.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.