Artemis Therapeutics Inc (OP: ATMS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2023 | 0.2989 | 0 | +0.10(+47.97%) | |||
| Apr 17, 2023 | 0.2020 | 71 | +0.03(+16.09%) | |||
| Apr 14, 2023 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 2,222 | +0.00(+0.52%) |
| Apr 04, 2023 | 0.1731 | 0 | -0.16(-47.55%) | |||
| Apr 03, 2023 | 0.3206 | 0.3300 | 0.3000 | 0.3300 | 13,574 | -0.27(-44.82%) |
| Mar 29, 2023 | 0.5980 | 0 | +0.09(+17.49%) | |||
| Mar 24, 2023 | 0.5090 | 16 | +0.21(+69.67%) | |||
| Mar 23, 2023 | 0.5500 | 0.5500 | 0.2651 | 0.3000 | 6,405 | -0.40(-57.14%) |
| Mar 22, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 100 | +0.05(+7.69%) |
| Mar 21, 2023 | 0.9800 | 0.9800 | 0.5855 | 0.6500 | 5,455 | -0.39(-37.50%) |
| Mar 20, 2023 | 0.6879 | 1.050 | 0.6879 | 1.040 | 7,391 | +0.04(+4.00%) |
| Mar 17, 2023 | 0.9000 | 1.000 | 0.7000 | 1.000 | 11,600 | +0.10(+11.11%) |
| Mar 16, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 20,664 | +0.00(+0.00%) |
| Mar 14, 2023 | 0.9000 | 0 | -0.21(-18.92%) | |||
| Mar 13, 2023 | 1.110 | 1.110 | 1.110 | 1.110 | 100 | +0.00(+0.00%) |
| Mar 06, 2023 | 1.110 | 0 | -0.24(-17.78%) | |||
| Mar 01, 2023 | 1.350 | 0 | -0.14(-9.40%) | |||
| Feb 23, 2023 | 1.490 | 0 | +0.32(+27.35%) | |||
| Feb 13, 2023 | 1.170 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2023 | 1.170 | 0 | +0.03(+3.08%) | |||
| Feb 06, 2023 | 1.135 | 0 | +0.02(+2.02%) | |||
| Jan 23, 2023 | 1.113 | 40 | -0.04(-3.26%) | |||
| Jan 20, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 300 | -0.10(-8.00%) |
| Jan 19, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | -0.04(-3.10%) |
| Jan 13, 2023 | 1.290 | 0 | +0.09(+7.50%) | |||
| Jan 06, 2023 | 1.200 | 0 | +0.04(+3.45%) | |||
| Dec 30, 2022 | 1.160 | 0 | -0.14(-10.77%) | |||
| Dec 15, 2022 | 1.300 | 10 | -0.20(-13.33%) | |||
| Dec 09, 2022 | 1.500 | 0 | +0.20(+15.38%) | |||
| Nov 29, 2022 | 1.300 | 0 | -0.11(-7.60%) | |||
| Nov 22, 2022 | 1.407 | 0 | -0.04(-2.97%) | |||
| Nov 21, 2022 | 1.450 | 1.450 | 1.450 | 1.450 | 261 | +0.05(+3.57%) |
| Nov 16, 2022 | 1.400 | 0 | -0.10(-6.67%) | |||
| Nov 14, 2022 | 1.500 | 0 | +0.10(+7.14%) | |||
| Nov 07, 2022 | 1.400 | 0 | +0.00(+0.00%) | |||
| Nov 02, 2022 | 1.400 | 0 | -0.10(-6.67%) | |||
| Nov 01, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 245 | +0.03(+2.04%) |
| Oct 21, 2022 | 1.470 | 0 | -0.53(-26.50%) | |||
| Oct 17, 2022 | 2.000 | 0 | -0.56(-21.88%) | |||
| Oct 14, 2022 | 2.750 | 2.800 | 2.560 | 2.560 | 4,400 | -0.29(-10.18%) |
| Oct 13, 2022 | 2.850 | 2.850 | 2.850 | 2.850 | 1,500 | -0.13(-4.36%) |
| Oct 12, 2022 | 2.586 | 2.980 | 2.560 | 2.980 | 360 | +0.13(+4.56%) |
| Oct 11, 2022 | 2.980 | 2.980 | 2.850 | 2.850 | 6,212 | -0.13(-4.36%) |
| Oct 10, 2022 | 2.838 | 3.000 | 2.810 | 2.980 | 2,336 | +0.08(+2.76%) |
| Oct 07, 2022 | 3.100 | 3.130 | 2.900 | 2.900 | 11,206 | -0.20(-6.45%) |
| Oct 06, 2022 | 2.790 | 3.130 | 2.700 | 3.100 | 4,909 | +0.13(+4.38%) |
| Oct 05, 2022 | 3.150 | 3.490 | 2.200 | 2.970 | 5,228 | -0.13(-4.19%) |
| Oct 04, 2022 | 3.160 | 3.160 | 3.010 | 3.100 | 1,405 | -0.15(-4.62%) |
| Oct 03, 2022 | 3.190 | 3.440 | 3.000 | 3.250 | 15,382 | +0.25(+8.33%) |
| Sep 30, 2022 | 3.100 | 3.200 | 2.500 | 3.000 | 5,022 | +0.30(+11.11%) |
| Sep 29, 2022 | 2.850 | 3.300 | 2.500 | 2.700 | 10,315 | -0.20(-6.90%) |
| Sep 28, 2022 | 2.230 | 2.960 | 2.230 | 2.900 | 5,510 | +0.71(+32.42%) |
| Sep 27, 2022 | 2.020 | 2.190 | 2.020 | 2.190 | 1,350 | +0.31(+16.49%) |
| Sep 26, 2022 | 1.880 | 1.880 | 1.880 | 1.880 | 100 | +0.00(+0.00%) |
| Sep 15, 2022 | 1.880 | 0 | +0.13(+7.43%) | |||
| Sep 14, 2022 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.25(+16.67%) |
| Sep 13, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 250 | -0.25(-14.29%) |
| Sep 08, 2022 | 1.750 | 0 | +0.10(+6.06%) | |||
| Sep 07, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | +0.61(+58.65%) |
| Sep 06, 2022 | 1.040 | 1.040 | 1.040 | 1.040 | 100 | -0.23(-18.11%) |
| Sep 02, 2022 | 1.370 | 1.370 | 1.270 | 1.270 | 2,202 | -0.10(-7.30%) |
| Aug 29, 2022 | 1.370 | 0 | -0.13(-8.67%) | |||
| Aug 23, 2022 | 1.500 | 0 | +0.00(+0.00%) | |||
| Aug 19, 2022 | 1.500 | 0 | -0.19(-11.24%) | |||
| Aug 18, 2022 | 1.500 | 1.710 | 1.500 | 1.690 | 624 | +0.58(+52.25%) |
| Aug 17, 2022 | 1.710 | 1.710 | 1.110 | 1.110 | 800 | -0.58(-34.32%) |
| Aug 16, 2022 | 1.470 | 1.690 | 1.470 | 1.690 | 2,223 | +0.71(+72.41%) |
| Aug 15, 2022 | 0.9800 | 1.040 | 0.9800 | 0.9802 | 11,500 | +0.07(+8.18%) |
| Aug 12, 2022 | 1.125 | 1.125 | 0.9061 | 0.9061 | 10,200 | -0.88(-49.38%) |
| Aug 10, 2022 | 1.790 | 0 | +0.27(+17.76%) | |||
| Aug 09, 2022 | 1.520 | 1.520 | 1.510 | 1.520 | 19,122 | +0.00(+0.00%) |
| Aug 04, 2022 | 1.520 | 0 | -0.12(-7.32%) | |||
| Aug 02, 2022 | 1.640 | 0 | -1.36(-45.33%) | |||
| Aug 01, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.89(+42.18%) |
| Jul 29, 2022 | 2.120 | 2.120 | 2.110 | 2.110 | 1,000 | -0.89(-29.67%) |
| Jul 27, 2022 | 3.000 | 0 | +0.38(+14.50%) | |||
| Jul 26, 2022 | 2.620 | 2.620 | 2.620 | 2.620 | 500 | +0.00(+0.00%) |
| Jul 25, 2022 | 2.620 | 2.620 | 2.620 | 2.620 | 500 | -1.13(-30.13%) |
| Jul 01, 2022 | 3.750 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2022 | 3.000 | 3.750 | 3.000 | 3.750 | 350 | +0.00(+0.00%) |
| Jun 24, 2022 | 3.750 | 0 | -0.05(-1.32%) | |||
| Jun 22, 2022 | 3.800 | 70 | +0.30(+8.57%) | |||
| Jun 21, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 1,200 | -1.00(-22.22%) |
| Jun 17, 2022 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.50(+12.50%) |
| Jun 16, 2022 | 4.350 | 4.350 | 4.000 | 4.000 | 700 | +0.00(+0.00%) |
| Jun 15, 2022 | 4.200 | 4.400 | 4.000 | 4.000 | 1,550 | -0.20(-4.76%) |
| Jun 14, 2022 | 3.790 | 4.200 | 3.790 | 4.200 | 200 | +0.41(+10.82%) |
| Jun 13, 2022 | 4.180 | 4.180 | 3.790 | 3.790 | 4,945 | -0.01(-0.26%) |
| Jun 10, 2022 | 4.180 | 4.180 | 3.390 | 3.800 | 8,700 | -0.38(-9.09%) |
| Jun 09, 2022 | 4.148 | 4.200 | 3.200 | 4.180 | 4,902 | -0.09(-2.11%) |
| Jun 08, 2022 | 4.300 | 4.340 | 4.270 | 4.270 | 8,668 | -0.03(-0.70%) |
| Jun 07, 2022 | 4.000 | 4.500 | 4.000 | 4.300 | 2,800 | +0.10(+2.38%) |
| Jun 06, 2022 | 4.500 | 4.500 | 4.200 | 4.200 | 5,060 | -0.35(-7.69%) |
| Jun 03, 2022 | 4.550 | 4.550 | 4.505 | 4.550 | 1,800 | +0.06(+1.34%) |
| Jun 02, 2022 | 4.400 | 4.980 | 4.400 | 4.490 | 8,050 | -0.11(-2.39%) |
| Jun 01, 2022 | 4.500 | 4.990 | 4.490 | 4.600 | 2,721 | +0.10(+2.22%) |
| May 31, 2022 | 4.000 | 5.000 | 4.000 | 4.500 | 1,760 | +0.75(+20.00%) |
| May 27, 2022 | 3.750 | 4.200 | 3.750 | 3.750 | 6,279 | +0.00(+0.00%) |
| May 26, 2022 | 3.450 | 3.900 | 3.450 | 3.750 | 1,225 | +0.55(+17.19%) |
| May 25, 2022 | 2.940 | 3.220 | 2.930 | 3.200 | 3,450 | +0.26(+8.84%) |
| May 24, 2022 | 2.940 | 2.940 | 2.940 | 2.940 | 900 | +0.01(+0.34%) |
| May 23, 2022 | 3.050 | 3.050 | 2.930 | 2.930 | 4,890 | -0.06(-2.01%) |
| May 20, 2022 | 3.010 | 3.890 | 2.200 | 2.990 | 20,277 | -0.91(-23.33%) |
| May 19, 2022 | 3.000 | 4.050 | 2.500 | 3.900 | 26,758 | +0.71(+22.26%) |
| May 18, 2022 | 3.510 | 3.510 | 3.060 | 3.190 | 615 | -0.41(-11.39%) |
| May 17, 2022 | 3.700 | 3.700 | 1.950 | 3.600 | 5,960 | -0.10(-2.70%) |
| May 16, 2022 | 3.790 | 3.790 | 2.400 | 3.700 | 4,160 | +0.93(+33.57%) |
| May 13, 2022 | 1.590 | 2.770 | 1.590 | 2.770 | 1,730 | +1.28(+85.91%) |
| May 12, 2022 | 1.470 | 1.490 | 1.470 | 1.490 | 1,360 | +0.05(+3.47%) |
| May 11, 2022 | 1.100 | 1.440 | 1.090 | 1.440 | 5,953 | +0.44(+44.00%) |
| May 10, 2022 | 0.9900 | 1.050 | 0.8000 | 1.000 | 11,539 | +0.00(+0.00%) |
| May 09, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
| May 06, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | -0.15(-13.04%) |
| May 05, 2022 | 1.150 | 1.160 | 1.000 | 1.150 | 7,807 | +0.01(+0.88%) |
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.