Artemis Therapeutics Inc (OP: ATMS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 20, 2019 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.00(+0.00%) | |
| Feb 06, 2019 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.00(+0.00%) | |
| Jan 31, 2019 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.00(+1.88%) | |
| Jan 16, 2019 | 0.2601 | 0.2601 | 0.2601 | 0 | -0.34(-56.66%) | |
| Jan 04, 2019 | 0.6001 | 0.6001 | 0.6001 | 0 | +0.00(+0.00%) | |
| Dec 31, 2018 | 0.6001 | 0.6001 | 0.6001 | 0 | +0.34(+126.45%) | |
| Dec 28, 2018 | 0.2650 | 0.2650 | 0.2650 | 30 | +0.00(+0.00%) | |
| Dec 27, 2018 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 2,001 | +0.00(+1.88%) |
| Dec 19, 2018 | 0.2601 | 0.2601 | 0.2601 | 0 | -0.44(-62.84%) | |
| Dec 18, 2018 | 0.2601 | 0.7000 | 0.2601 | 0.7000 | 382 | -0.15(-17.16%) |
| Dec 14, 2018 | 0.8450 | 0.8450 | 0.8450 | 0 | +0.00(+0.00%) | |
| Dec 11, 2018 | 0.8450 | 0.8450 | 0.8450 | 0 | +0.57(+212.85%) | |
| Dec 10, 2018 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 240 | -0.33(-54.98%) |
| Dec 07, 2018 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 300 | +0.34(+130.68%) |
| Dec 04, 2018 | 0.2601 | 0.2601 | 0.2601 | 0 | +0.00(+0.00%) | |
| Dec 03, 2018 | 0.2601 | 0.2601 | 0.2601 | 0.2601 | 975 | -0.42(-61.75%) |
| Nov 30, 2018 | 0.6800 | 0.6800 | 0.6800 | 30 | +0.00(+0.00%) | |
| Nov 26, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.00(+0.00%) | |
| Nov 13, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.03(-3.95%) | |
| Nov 08, 2018 | 0.7080 | 0.7080 | 0.7080 | 0 | -0.04(-5.60%) | |
| Nov 05, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
| Nov 02, 2018 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 300 | -0.05(-6.25%) |
| Oct 29, 2018 | 0.8000 | 0.8000 | 0.8000 | 62 | +0.00(+0.00%) | |
| Oct 26, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.28(+53.85%) | |
| Oct 22, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.01(+1.94%) | |
| Oct 11, 2018 | 0.5101 | 0.5101 | 0.5101 | 0 | -0.29(-36.24%) | |
| Oct 09, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.25(+45.45%) | |
| Oct 04, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.00(-0.02%) | |
| Oct 03, 2018 | 0.7000 | 0.7000 | 0.5501 | 0.5501 | 1,236 | -0.15(-21.41%) |
| Sep 28, 2018 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.04(+6.85%) | |
| Sep 19, 2018 | 0.6551 | 0.6551 | 0.6551 | 0 | -0.10(-13.24%) | |
| Sep 17, 2018 | 0.7551 | 0.7551 | 0.7551 | 0 | +0.00(+0.01%) | |
| Sep 14, 2018 | 0.7551 | 0.7551 | 0.7550 | 0.7550 | 200 | -0.01(-1.32%) |
| Sep 11, 2018 | 0.7651 | 0.7651 | 0.7651 | 0 | -0.08(-9.99%) | |
| Sep 06, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 3,031 | +0.00(+0.00%) |
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 0.8600 | 1.000 | 0.8600 | 1.000 | 200 | +0.00(+0.00%) |
| Jul 25, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Jul 05, 2018 | 1.000 | 1.000 | 1.000 | 0 | -0.04(-3.86%) | |
| Jun 29, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.01%) | |
| Jun 28, 2018 | 1.040 | 1.040 | 1.040 | 1.040 | 180 | +0.03(+2.97%) |
| Jun 26, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
| Jun 25, 2018 | 1.010 | 1.010 | 1.010 | 1.010 | 100 | -0.00(-0.01%) |
| Jun 21, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
| Jun 20, 2018 | 1.010 | 1.010 | 1.010 | 1.010 | 100 | +0.01(+1.00%) |
| Jun 19, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
| Jun 15, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.01%) | |
| Jun 14, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 921 | -0.00(-0.01%) |
| Jun 13, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | -0.15(-13.03%) |
| Jun 08, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.00(-0.01%) | |
| Jun 07, 2018 | 1.080 | 1.150 | 1.080 | 1.150 | 1,441 | +0.15(+15.01%) |
| May 21, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| May 10, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| May 04, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Apr 30, 2018 | 1.000 | 1.000 | 1.000 | 50 | +0.15(+17.69%) | |
| Apr 23, 2018 | 0.8497 | 0.8497 | 0.8497 | 0 | -0.10(-10.55%) | |
| Apr 16, 2018 | 0.9499 | 0.9499 | 0.9499 | 1 | +0.10(+11.75%) | |
| Apr 12, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.20(+30.75%) | |
| Apr 11, 2018 | 1.000 | 1.000 | 0.6501 | 0.6501 | 7,200 | -0.65(-49.99%) |
| Mar 09, 2018 | 1.300 | 1.300 | 1.300 | 7 | -0.08(-5.80%) | |
| Mar 07, 2018 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) |
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.
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.