Arch Therapeutics, Inc. (ARTH)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:36PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 4,500 |
| 05 sept 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 04 sept 2024 | 0.4226 | 0.5225 | 0.1701 | 0.5100 | 0.5100 | 3,400 |
| 03 sept 2024 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | - |
| 30 ago 2024 | 0.5625 | 0.5625 | 0.5312 | 0.5624 | 0.5624 | 4,400 |
| 29 ago 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 28 ago 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 400 |
| 27 ago 2024 | 0.6800 | 0.6800 | 0.4202 | 0.5200 | 0.5200 | 7,300 |
| 26 ago 2024 | 0.6006 | 0.6006 | 0.6000 | 0.6000 | 0.6000 | 200 |
| 23 ago 2024 | 0.6650 | 0.6650 | 0.5606 | 0.5606 | 0.5606 | 7,900 |
| 22 ago 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 200 |
| 21 ago 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 1,000 |
| 20 ago 2024 | 0.6525 | 0.6650 | 0.6525 | 0.6650 | 0.6650 | 5,000 |
| 19 ago 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 200 |
| 16 ago 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6650 | 0.6650 | 1,000 |
| 15 ago 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 14 ago 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 200 |
| 13 ago 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 500 |
| 12 ago 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 09 ago 2024 | 0.6501 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 1,700 |
| 08 ago 2024 | 0.6401 | 0.6700 | 0.6300 | 0.6697 | 0.6697 | 2,800 |
| 07 ago 2024 | 0.9400 | 0.9443 | 0.6990 | 0.9443 | 0.9443 | 600 |
| 06 ago 2024 | 0.9497 | 0.9497 | 0.9497 | 0.9497 | 0.9497 | 100 |
| 05 ago 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 02 ago 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 4,200 |
| 01 ago 2024 | 0.7500 | 0.8149 | 0.6800 | 0.6800 | 0.6800 | 9,800 |
| 31 jul 2024 | 0.7301 | 0.7301 | 0.7301 | 0.7301 | 0.7301 | - |
| 30 jul 2024 | 0.7001 | 0.7301 | 0.7001 | 0.7301 | 0.7301 | 800 |
| 29 jul 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 4,400 |
| 26 jul 2024 | 0.6800 | 0.9000 | 0.6800 | 0.9000 | 0.9000 | 4,600 |
| 25 jul 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
| 24 jul 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
| 23 jul 2024 | 0.8400 | 0.8400 | 0.7680 | 0.7680 | 0.7680 | 1,400 |
| 22 jul 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
| 19 jul 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 200 |
| 18 jul 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 17 jul 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 16 jul 2024 | 0.6300 | 0.9600 | 0.6300 | 0.9600 | 0.9600 | 1,900 |
| 15 jul 2024 | 0.5532 | 0.6271 | 0.5532 | 0.6244 | 0.6244 | 5,000 |
| 12 jul 2024 | 0.9720 | 0.9800 | 0.5006 | 0.7200 | 0.7200 | 5,800 |
| 11 jul 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,100 |
| 10 jul 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 2,000 |
| 09 jul 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 jul 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,700 |
| 05 jul 2024 | 1.0000 | 1.0000 | 0.8150 | 0.9900 | 0.9900 | 2,000 |
| 03 jul 2024 | 0.9200 | 0.9600 | 0.8850 | 0.9600 | 0.9600 | 1,300 |
| 02 jul 2024 | 0.8300 | 0.8560 | 0.8100 | 0.8100 | 0.8100 | 2,200 |
| 01 jul 2024 | 0.8300 | 0.9200 | 0.8300 | 0.9200 | 0.9200 | 200 |
| 28 jun 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 100 |
| 27 jun 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 200 |
| 26 jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 100 |
| 25 jun 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8905 | 0.8905 | 2,400 |
| 24 jun 2024 | 0.8150 | 0.9500 | 0.8150 | 0.8500 | 0.8500 | 4,500 |
| 21 jun 2024 | 1.0650 | 1.0650 | 0.9500 | 0.9500 | 0.9500 | 10,500 |
| 20 jun 2024 | 1.0000 | 1.0370 | 0.9500 | 1.0370 | 1.0370 | 2,000 |
| 18 jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 100 |
| 17 jun 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 14 jun 2024 | 0.9501 | 1.0950 | 0.9501 | 1.0950 | 1.0950 | 1,100 |
| 13 jun 2024 | 0.9950 | 1.0000 | 0.9875 | 1.0000 | 1.0000 | 1,500 |
| 12 jun 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 2,800 |
| 11 jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| 10 jun 2024 | 0.9501 | 0.9501 | 0.9501 | 0.9501 | 0.9501 | 100 |
| 07 jun 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 4,500 |
| 06 jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 300 |
| 05 jun 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 5,400 |
| 04 jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 3,700 |
| 03 jun 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 7,000 |
| 31 may 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 1,300 |
| 30 may 2024 | 1.1220 | 1.2000 | 1.1148 | 1.1370 | 1.1370 | 2,500 |
| 29 may 2024 | 1.1250 | 1.1250 | 1.0500 | 1.0500 | 1.0500 | 1,600 |
| 28 may 2024 | 1.1900 | 1.1900 | 1.1225 | 1.1900 | 1.1900 | 400 |
| 24 may 2024 | 1.3050 | 1.3050 | 1.2500 | 1.2575 | 1.2575 | 800 |
| 23 may 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 200 |
| 22 may 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 21 may 2024 | 1.4800 | 1.5670 | 1.2000 | 1.4800 | 1.4800 | 3,700 |
| 20 may 2024 | 1.1900 | 1.4800 | 1.1900 | 1.4800 | 1.4800 | 4,100 |
| 17 may 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0500 | 1.0500 | 3,900 |
| 16 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 15 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 14 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 13 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 300 |
| 10 may 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,100 |
| 09 may 2024 | 0.9750 | 1.0400 | 0.9750 | 1.0400 | 1.0400 | 400 |
| 08 may 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 1,100 |
| 07 may 2024 | 0.9500 | 0.9500 | 0.7400 | 0.9500 | 0.9500 | 3,000 |
| 06 may 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 2,300 |
| 03 may 2024 | 1.0100 | 1.0600 | 0.9000 | 0.9250 | 0.9250 | 10,400 |
| 02 may 2024 | 1.1400 | 1.1616 | 1.0100 | 1.0100 | 1.0100 | 4,800 |
| 01 may 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 2,400 |
| 30 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 29 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 26 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 25 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 24 abr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 600 |
| 23 abr 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 300 |
| 22 abr 2024 | 1.1800 | 1.2000 | 1.1635 | 1.1800 | 1.1800 | 700 |
| 19 abr 2024 | 1.1950 | 1.2150 | 1.0500 | 1.0500 | 1.0500 | 10,700 |
| 18 abr 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 6,900 |
| 17 abr 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 1,900 |
| 16 abr 2024 | 1.2500 | 1.2500 | 1.1000 | 1.1175 | 1.1175 | 2,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.