Stockscreener 앱 받기
1.13
1.74%
-0.02
시간 외 거래:
1.13
Artelo Biosciences Inc 주식 (ARTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.17 | $1.13 | $0.0402 | 18,478.0 | -1.74% |
| 2024-11-20 | $1.18 | $1.12 | $0.06 | 21,698.0 | +3.60% |
| 2024-11-19 | $1.20 | $1.08 | $0.12 | 40,606.0 | -9.02% |
| 2024-11-18 | $1.32 | $1.04 | $0.28 | 220,380.0 | +17.31% |
| 2024-11-15 | $1.11 | $1.02 | $0.094 | 5,991.0 | -3.70% |
| 2024-11-14 | $1.10 | $1.04 | $0.06 | 14,651.0 | -1.82% |
| 2024-11-13 | $1.17 | $1.05 | $0.12 | 39,432.0 | -5.98% |
| 2024-11-12 | $1.22 | $1.12 | $0.10 | 12,506.0 | -5.42% |
| 2024-11-11 | $1.24 | $1.11 | $0.127 | 7,054.0 | +7.57% |
| 2024-11-08 | $1.25 | $1.15 | $0.10 | 32,486.0 | -4.96% |
| 2024-11-07 | $1.26 | $1.15 | $0.11 | 24,462.0 | -0.82% |
| 2024-11-06 | $1.27 | $1.19 | $0.0799 | 22,020.0 | -2.40% |
| 2024-11-05 | $1.28 | $1.15 | $0.13 | 83,728.0 | +9.66% |
| 2024-11-04 | $1.14 | $1.10 | $0.04 | 8,548.0 | -0.87% |
| 2024-11-01 | $1.17 | $1.13 | $0.0441 | 6,994.0 | -0.35% |
| 2024-10-31 | $1.23 | $1.15 | $0.08 | 17,884.0 | -2.21% |
| 2024-10-30 | $1.19 | $1.14 | $0.0504 | 4,213.0 | +2.61% |
| 2024-10-29 | $1.23 | $1.15 | $0.0799 | 7,146.0 | +0.88% |
| 2024-10-28 | $1.21 | $1.14 | $0.0727 | 8,394.0 | -2.56% |
| 2024-10-25 | $1.18 | $1.15 | $0.0321 | 1,878.0 | +0.86% |
| 2024-10-24 | $1.20 | $1.15 | $0.0446 | 13,553.0 | -3.73% |
| 2024-10-23 | $1.25 | $1.21 | $0.0421 | 4,543.0 | -1.23% |
Artelo Biosciences Inc 주식 (ARTL) 연도별 가격 이력
이 심층 분석에서는 Artelo Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Artelo Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Artelo Biosciences Inc 주식 (ARTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.32 | $1.02 | $0.30 | 577,512.0 | -2.07% |
| 2024-10 | $1.30 | $1.07 | $0.2299 | 260,122.0 | +3.01% |
| 2024-09 | $1.28 | $1.00 | $0.2812 | 139,282.0 | -13.83% |
| 2024-08 | $1.38 | $1.24 | $0.14 | 166,485.0 | -3.70% |
| 2024-07 | $1.55 | $1.23 | $0.32 | 4,746,279.0 | +0.74% |
| 2024-06 | $1.44 | $1.18 | $0.2599 | 193,696.0 | -2.19% |
| 2024-05 | $1.59 | $1.26 | $0.3297 | 335,687.0 | -0.40% |
| 2024-04 | $1.60 | $1.25 | $0.3499 | 182,859.0 | -7.06% |
| 2024-03 | $1.70 | $1.40 | $0.30 | 355,581.0 | -3.90% |
| 2024-02 | $1.75 | $1.32 | $0.4299 | 386,889.0 | +10.00% |
| 2024-01 | $1.56 | $1.36 | $0.20 | 345,062.0 | +0.00% |
Artelo Biosciences Inc 주식 (ARTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.53 | $1.28 | $0.25 | 333,138.0 | +1.45% |
| 2023-11 | $1.50 | $1.15 | $0.35 | 419,904.0 | +11.74% |
| 2023-10 | $1.78 | $1.16 | $0.62 | 926,768.0 | -15.41% |
| 2023-09 | $2.98 | $1.40 | $1.58 | 14,130,869.0 | -23.16% |
| 2023-08 | $2.05 | $1.83 | $0.2199 | 186,168.0 | -1.55% |
| 2023-07 | $2.10 | $1.86 | $0.24 | 266,916.0 | -3.02% |
| 2023-06 | $2.15 | $1.75 | $0.3937 | 321,099.0 | +11.42% |
| 2023-05 | $1.85 | $1.59 | $0.26 | 210,189.0 | +9.57% |
| 2023-04 | $2.90 | $1.39 | $1.51 | 692,278.0 | -29.74% |
| 2023-03 | $2.95 | $2.01 | $0.94 | 417,845.0 | -19.02% |
| 2023-02 | $3.21 | $2.80 | $0.4049 | 405,066.0 | -11.02% |
| 2023-01 | $3.50 | $2.88 | $0.6172 | 479,409.0 | +11.42% |
Artelo Biosciences Inc 주식 (ARTL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.22 | $2.48 | $0.7399 | 527,389.0 | +17.48% |
| 2022-11 | $3.07 | $2.38 | $0.6949 | 402,597.0 | -14.29% |
| 2022-10 | $3.69 | $2.67 | $1.02 | 383,156.0 | -16.81% |
| 2022-09 | $4.32 | $3.11 | $1.21 | 1,046,672.0 | -10.39% |
| 2022-08 | $7.20 | $3.61 | $3.59 | 19,887,823.1 | -24.53% |
| 2022-07 | $5.85 | $4.40 | $1.45 | 320,810.0 | +7.35% |
| 2022-06 | $5.95 | $4.21 | $1.74 | 518,386.8 | -4.29% |
| 2022-05 | $5.97 | $4.50 | $1.47 | 413,415.7 | -13.26% |
| 2022-04 | $11.07 | $5.25 | $5.82 | 4,840,669.1 | -15.20% |
| 2022-03 | $7.87 | $5.61 | $2.26 | 887,927.7 | +13.26% |
| 2022-02 | $6.60 | $5.10 | $1.50 | 420,530.5 | -5.40% |
| 2022-01 | $8.70 | $5.25 | $3.45 | 929,580.1 | -19.08% |
0.93%
3.55%
자본화:
|
볼륨(24시간):