Stockscreener 앱 받기
9.00
0.33%
-0.03
시간 외 거래:
8.91
-0.09
-1.00%
Artelo Biosciences Inc 주식 (ARTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $9.09 | $8.80 | $0.29 | 6,456.0 | -0.33% |
| 2025-08-26 | $9.20 | $8.60 | $0.60 | 26,515.0 | -4.55% |
| 2025-08-25 | $9.50 | $8.50 | $1.00 | 246,506.0 | +1.18% |
| 2025-08-22 | $9.66 | $9.25 | $0.41 | 23,701.0 | -1.89% |
| 2025-08-21 | $9.66 | $9.16 | $0.4937 | 7,410.0 | -0.52% |
| 2025-08-20 | $10.00 | $9.41 | $0.5894 | 6,661.0 | -3.23% |
| 2025-08-19 | $10.49 | $9.76 | $0.725 | 7,372.0 | +1.43% |
| 2025-08-18 | $10.55 | $9.76 | $0.79 | 15,056.0 | -2.59% |
| 2025-08-15 | $10.40 | $9.90 | $0.50 | 18,270.0 | -0.69% |
| 2025-08-14 | $10.30 | $9.75 | $0.5463 | 13,093.0 | -0.39% |
| 2025-08-13 | $10.13 | $8.73 | $1.40 | 15,415.0 | +4.22% |
| 2025-08-12 | $10.19 | $9.53 | $0.66 | 25,530.0 | -3.09% |
| 2025-08-11 | $10.29 | $8.50 | $1.79 | 48,747.0 | +20.12% |
| 2025-08-08 | $9.17 | $8.20 | $0.97 | 16,505.0 | -7.53% |
| 2025-08-07 | $9.25 | $8.91 | $0.335 | 13,820.0 | +0.33% |
| 2025-08-06 | $9.69 | $8.75 | $0.9399 | 25,634.0 | -5.06% |
| 2025-08-05 | $9.78 | $9.33 | $0.4499 | 43,382.0 | -4.53% |
| 2025-08-04 | $10.58 | $9.31 | $1.27 | 944,482.0 | -2.65% |
| 2025-08-01 | $12.16 | $9.83 | $2.33 | 611,855.0 | -14.00% |
| 2025-07-31 | $12.76 | $11.60 | $1.16 | 45,084.0 | -4.12% |
| 2025-07-30 | $12.49 | $11.61 | $0.8752 | 65,805.0 | +0.81% |
| 2025-07-29 | $13.99 | $11.52 | $2.47 | 45,925.0 | -11.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.16 | $8.20 | $3.96 | 2,122,866.0 | -24.11% |
| 2025-07 | $28.60 | $9.11 | $19.49 | 12,121,420.0 | -10.63% |
| 2025-06 | $25.58 | $5.76 | $19.82 | 27,158,246.3 | +110.63% |
| 2025-05 | $6.84 | $5.41 | $1.43 | 165,993.0 | +7.14% |
| 2025-04 | $8.40 | $4.92 | $3.48 | 4,062,055.0 | +12.00% |
| 2025-03 | $6.54 | $5.16 | $1.38 | 50,527.0 | -18.22% |
| 2025-02 | $9.30 | $6.24 | $3.06 | 123,156.7 | -10.83% |
| 2025-01 | $7.41 | $6.28 | $1.12 | 69,186.5 | +13.21% |
Artelo Biosciences Inc 주식 (ARTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.64 | $5.46 | $2.18 | 143,734.3 | +0.00% |
| 2024-11 | $7.92 | $6.12 | $1.80 | 114,190.3 | -9.00% |
| 2024-10 | $7.80 | $6.42 | $1.38 | 43,353.7 | +3.01% |
| 2024-09 | $7.69 | $6.00 | $1.69 | 23,213.7 | -13.83% |
| 2024-08 | $8.28 | $7.44 | $0.84 | 27,747.5 | -3.70% |
| 2024-07 | $9.30 | $7.38 | $1.92 | 791,046.5 | +0.74% |
| 2024-06 | $8.64 | $7.08 | $1.56 | 32,282.7 | -2.19% |
| 2024-05 | $9.54 | $7.56 | $1.98 | 55,947.8 | -0.40% |
| 2024-04 | $9.60 | $7.50 | $2.10 | 30,476.5 | -7.06% |
| 2024-03 | $10.20 | $8.40 | $1.80 | 59,263.5 | -3.90% |
| 2024-02 | $10.50 | $7.92 | $2.58 | 64,481.5 | +10.00% |
| 2024-01 | $9.36 | $8.16 | $1.20 | 57,510.3 | +0.00% |
Artelo Biosciences Inc 주식 (ARTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.18 | $7.68 | $1.50 | 55,523.0 | +1.45% |
| 2023-11 | $9.00 | $6.90 | $2.10 | 69,984.0 | +11.74% |
| 2023-10 | $10.68 | $6.96 | $3.72 | 154,461.3 | -15.41% |
| 2023-09 | $17.88 | $8.40 | $9.48 | 2,355,144.8 | -23.16% |
| 2023-08 | $12.30 | $10.98 | $1.32 | 31,028.0 | -1.55% |
| 2023-07 | $12.60 | $11.16 | $1.44 | 44,486.0 | -3.02% |
| 2023-06 | $12.89 | $10.53 | $2.36 | 53,516.5 | +11.42% |
| 2023-05 | $11.10 | $9.54 | $1.56 | 35,031.5 | +9.57% |
| 2023-04 | $17.40 | $8.34 | $9.06 | 115,379.7 | -29.74% |
| 2023-03 | $17.70 | $12.06 | $5.64 | 69,640.8 | -19.02% |
| 2023-02 | $19.23 | $16.80 | $2.43 | 67,511.0 | -11.02% |
| 2023-01 | $21.00 | $17.30 | $3.70 | 79,901.5 | +11.42% |
0.98%
8.06%
자본화:
|
볼륨(24시간):