Stockscreener 앱 받기
2.9846
2.92%
-0.0954
Artelo Biosciences Inc 주식 (ARTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $3.04 | $2.96 | $0.08 | 67,270.0 | -1.95% |
| 2026-05-05 | $3.23 | $3.05 | $0.18 | 101,477.0 | -6.67% |
| 2026-05-04 | $3.55 | $3.18 | $0.3699 | 126,121.0 | -2.65% |
| 2026-05-01 | $3.57 | $3.31 | $0.2571 | 121,184.0 | -2.87% |
| 2026-04-30 | $3.49 | $3.20 | $0.29 | 133,435.0 | +2.35% |
| 2026-04-29 | $3.60 | $3.37 | $0.2295 | 83,575.0 | -4.48% |
| 2026-04-28 | $3.72 | $3.37 | $0.3491 | 686,035.0 | -5.31% |
| 2026-04-27 | $4.12 | $3.68 | $0.44 | 293,456.0 | -6.57% |
| 2026-04-24 | $4.23 | $4.00 | $0.23 | 233,370.0 | +1.13% |
| 2026-04-23 | $4.12 | $3.85 | $0.27 | 397,757.0 | -0.25% |
| 2026-04-22 | $4.24 | $3.73 | $0.5101 | 619,029.0 | -1.23% |
| 2026-04-21 | $4.33 | $4.02 | $0.31 | 567,747.0 | -10.50% |
| 2026-04-20 | $5.64 | $4.48 | $1.16 | 32,731,224.0 | +1.91% |
| 2026-04-17 | $4.86 | $4.40 | $0.46 | 95,592.0 | -8.64% |
| 2026-04-16 | $5.24 | $4.18 | $1.06 | 442,966.0 | -8.47% |
| 2026-04-15 | $5.47 | $5.14 | $0.3345 | 183,118.0 | -1.85% |
| 2026-04-14 | $5.80 | $5.35 | $0.455 | 73,519.0 | -4.59% |
| 2026-04-13 | $5.85 | $5.08 | $0.77 | 119,525.0 | -4.71% |
| 2026-04-10 | $6.50 | $5.56 | $0.94 | 207,597.0 | -8.60% |
| 2026-04-09 | $6.91 | $6.20 | $0.71 | 186,306.0 | -4.82% |
| 2026-04-08 | $7.10 | $6.53 | $0.57 | 273,207.0 | -6.17% |
| 2026-04-07 | $7.49 | $6.29 | $1.20 | 2,672,961.0 | +10.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $3.57 | $2.96 | $0.6071 | 416,052.0 | -13.47% |
| 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% |
0.78%
3.01%
자본화:
|
볼륨(24시간):