Stockscreener 앱 받기
0.721
8.76%
-0.0692
시간 외 거래:
.73
0.009
+1.25%
Artelo Biosciences Inc 주식 (ARTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $0.7999 | $0.6902 | $0.1097 | 6,528,944.0 | -8.76% |
| 2026-08-14 | $0.91 | $0.7635 | $0.1465 | 447,868.0 | +4.15% |
| 2026-08-13 | $0.84 | $0.715 | $0.125 | 248,355.0 | +3.51% |
| 2026-08-12 | $0.755 | $0.71 | $0.045 | 84,404.0 | -1.57% |
| 2026-08-11 | $0.76 | $0.7201 | $0.0399 | 95,458.0 | +5.62% |
| 2026-08-10 | $0.75 | $0.7051 | $0.0449 | 159,363.0 | -2.21% |
| 2026-08-07 | $0.77 | $0.721 | $0.049 | 116,943.0 | -4.17% |
| 2026-08-06 | $0.77 | $0.741 | $0.029 | 85,565.0 | +0.15% |
| 2026-08-05 | $0.79 | $0.7513 | $0.0387 | 114,148.0 | -1.80% |
| 2026-08-04 | $0.7701 | $0.7421 | $0.028 | 119,194.0 | +3.02% |
| 2026-08-03 | $0.799 | $0.7426 | $0.0564 | 126,285.0 | -3.55% |
| 2026-07-31 | $0.82 | $0.75 | $0.07 | 127,849.0 | +1.96% |
| 2026-07-30 | $0.7897 | $0.7301 | $0.0596 | 341,201.0 | +4.40% |
| 2026-07-29 | $0.90 | $0.7052 | $0.1948 | 271,189.0 | -17.80% |
| 2026-07-28 | $1.02 | $0.88 | $0.14 | 126,747.0 | -12.86% |
| 2026-07-27 | $1.06 | $0.9918 | $0.0682 | 70,911.0 | -0.98% |
| 2026-07-24 | $1.07 | $1.02 | $0.0499 | 63,100.0 | -3.77% |
| 2026-07-23 | $1.08 | $1.03 | $0.05 | 56,324.0 | -0.93% |
| 2026-07-22 | $1.11 | $1.03 | $0.0762 | 301,245.0 | -4.46% |
| 2026-07-21 | $1.16 | $1.10 | $0.0626 | 55,306.0 | +0.00% |
| 2026-07-20 | $1.16 | $1.12 | $0.04 | 68,251.0 | -2.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.91 | $0.6902 | $0.2198 | 14,655,471.0 | -6.36% |
| 2026-07 | $1.24 | $0.7052 | $0.5348 | 4,759,771.0 | -31.25% |
| 2026-06 | $1.54 | $1.03 | $0.5096 | 5,963,411.0 | -20.00% |
| 2026-05 | $3.57 | $1.19 | $2.38 | 49,352,399.0 | -59.89% |
| 2026-04 | $9.39 | $3.20 | $6.19 | 41,427,674.0 | -53.96% |
| 2026-03 | $19.91 | $2.96 | $16.95 | 167,966,126.3 | +112.32% |
| 2026-02 | $5.22 | $3.30 | $1.92 | 207,509.3 | -30.41% |
| 2026-01 | $5.64 | $3.75 | $1.89 | 575,408.7 | +40.16% |
Artelo Biosciences Inc 주식 (ARTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.24 | $3.45 | $2.79 | 8,421,313.0 | -33.33% |
| 2025-11 | $9.48 | $4.56 | $4.92 | 2,750,067.3 | -43.87% |
| 2025-10 | $14.91 | $9.00 | $5.91 | 442,563.0 | -32.46% |
| 2025-09 | $27.75 | $12.60 | $15.15 | 1,022,258.7 | -50.38% |
| 2025-08 | $36.48 | $24.60 | $11.88 | 712,765.7 | -22.01% |
| 2025-07 | $85.80 | $27.33 | $58.47 | 4,040,473.3 | -10.63% |
| 2025-06 | $76.74 | $17.28 | $59.46 | 9,052,748.8 | +110.63% |
| 2025-05 | $20.52 | $16.23 | $4.29 | 55,331.0 | +7.14% |
| 2025-04 | $25.20 | $14.75 | $10.45 | 1,354,018.3 | +12.00% |
| 2025-03 | $19.62 | $15.48 | $4.14 | 16,842.3 | -18.22% |
| 2025-02 | $27.89 | $18.72 | $9.17 | 41,052.2 | -10.83% |
| 2025-01 | $22.22 | $18.85 | $3.37 | 23,062.2 | +13.21% |
Artelo Biosciences Inc 주식 (ARTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.93 | $16.38 | $6.55 | 47,911.4 | +0.00% |
| 2024-11 | $23.76 | $18.36 | $5.40 | 38,063.4 | -9.00% |
| 2024-10 | $23.40 | $19.26 | $4.14 | 14,451.2 | +3.01% |
| 2024-09 | $23.06 | $18.00 | $5.06 | 7,737.9 | -13.83% |
| 2024-08 | $24.84 | $22.32 | $2.52 | 9,249.2 | -3.70% |
| 2024-07 | $27.90 | $22.14 | $5.76 | 263,682.2 | +0.74% |
| 2024-06 | $25.92 | $21.24 | $4.68 | 10,760.9 | -2.19% |
| 2024-05 | $28.62 | $22.68 | $5.93 | 18,649.3 | -0.40% |
| 2024-04 | $28.80 | $22.50 | $6.30 | 10,158.8 | -7.06% |
| 2024-03 | $30.60 | $25.20 | $5.40 | 19,754.5 | -3.90% |
| 2024-02 | $31.50 | $23.76 | $7.74 | 21,493.8 | +10.00% |
| 2024-01 | $28.08 | $24.48 | $3.60 | 19,170.1 | +0.00% |
1.80%
1.77%
자본화:
|
볼륨(24시간):