Stockscreener 앱 받기
1.42
4.41%
+0.06
Artelo Biosciences Inc 주식 (ARTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.45 | $1.33 | $0.12 | 25,562.0 | +4.41% |
| 2024-05-16 | $1.36 | $1.32 | $0.04 | 1,969.0 | +3.02% |
| 2024-05-15 | $1.38 | $1.32 | $0.0597 | 8,134.0 | -0.85% |
| 2024-05-14 | $1.38 | $1.32 | $0.06 | 12,107.0 | +2.42% |
| 2024-05-13 | $1.39 | $1.27 | $0.1199 | 30,451.0 | -2.99% |
| 2024-05-10 | $1.39 | $1.29 | $0.0984 | 31,158.0 | -3.60% |
| 2024-05-09 | $1.39 | $1.33 | $0.06 | 2,625.0 | +4.82% |
| 2024-05-08 | $1.37 | $1.29 | $0.0811 | 8,367.0 | +2.80% |
| 2024-05-07 | $1.35 | $1.28 | $0.07 | 6,741.0 | -2.27% |
| 2024-05-06 | $1.40 | $1.31 | $0.0879 | 12,620.0 | -2.22% |
| 2024-05-03 | $1.35 | $1.35 | $0.00 | 1,058.0 | -2.17% |
| 2024-05-02 | $1.39 | $1.35 | $0.04 | 4,531.0 | +6.15% |
| 2024-05-01 | $1.39 | $1.26 | $0.1298 | 12,931.0 | -5.49% |
| 2024-04-30 | $1.38 | $1.28 | $0.0954 | 11,323.0 | +3.42% |
| 2024-04-29 | $1.37 | $1.31 | $0.06 | 5,758.0 | -0.74% |
| 2024-04-26 | $1.36 | $1.31 | $0.0491 | 5,055.0 | -0.01% |
| 2024-04-25 | $1.36 | $1.30 | $0.0642 | 5,281.0 | -0.13% |
| 2024-04-24 | $1.34 | $1.28 | $0.0618 | 5,411.0 | +2.43% |
| 2024-04-23 | $1.34 | $1.26 | $0.08 | 15,124.0 | +0.74% |
| 2024-04-22 | $1.38 | $1.29 | $0.09 | 3,574.0 | -1.11% |
| 2024-04-19 | $1.39 | $1.28 | $0.1065 | 5,583.0 | +2.73% |
| 2024-04-18 | $1.35 | $1.25 | $0.1049 | 14,181.0 | -2.66% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.45 | $1.26 | $0.1898 | 183,816.0 | +3.24% |
| 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% |
0.77%
1.20%
자본화:
|
볼륨(24시간):