Stockscreener 앱 받기
0.92
2.13%
-0.02
시간 외 거래:
.93
0.01
+1.09%
Artelo Biosciences Inc 주식 (ARTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.935 | $0.91 | $0.025 | 24,392.0 | -2.13% |
| 2025-05-15 | $0.9751 | $0.9154 | $0.0597 | 17,104.0 | -5.53% |
| 2025-05-14 | $1.03 | $0.94 | $0.09 | 57,897.0 | -3.40% |
| 2025-05-13 | $1.04 | $1.00 | $0.04 | 18,310.0 | +3.00% |
| 2025-05-12 | $1.04 | $1.00 | $0.04 | 6,812.0 | -1.96% |
| 2025-05-09 | $1.03 | $1.00 | $0.0277 | 9,229.0 | +2.00% |
| 2025-05-08 | $1.01 | $0.9879 | $0.0221 | 13,216.0 | -2.91% |
| 2025-05-07 | $1.03 | $1.00 | $0.03 | 16,966.0 | +3.00% |
| 2025-05-06 | $1.03 | $0.9896 | $0.0404 | 23,872.0 | -4.76% |
| 2025-05-05 | $1.05 | $1.03 | $0.02 | 22,937.0 | +2.94% |
| 2025-05-02 | $1.03 | $0.9856 | $0.0444 | 16,407.0 | +0.99% |
| 2025-05-01 | $1.02 | $0.9605 | $0.0595 | 60,268.0 | +3.06% |
| 2025-04-30 | $1.05 | $0.96 | $0.09 | 31,980.0 | -2.97% |
| 2025-04-29 | $1.04 | $0.9787 | $0.0663 | 29,330.0 | +0.00% |
| 2025-04-28 | $1.10 | $1.01 | $0.0899 | 29,439.0 | -2.88% |
| 2025-04-25 | $1.12 | $1.00 | $0.1222 | 23,152.0 | +0.97% |
| 2025-04-24 | $1.05 | $1.00 | $0.0499 | 22,204.0 | +0.00% |
| 2025-04-23 | $1.13 | $1.01 | $0.1208 | 45,622.0 | -11.21% |
| 2025-04-22 | $1.16 | $0.9666 | $0.1934 | 171,500.0 | +13.73% |
| 2025-04-21 | $1.02 | $0.90 | $0.12 | 146,552.0 | +6.94% |
| 2025-04-17 | $0.96 | $0.8808 | $0.0792 | 124,614.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.05 | $0.91 | $0.14 | 311,802.0 | -6.12% |
| 2025-04 | $1.40 | $0.8196 | $0.5804 | 24,372,330.0 | +12.00% |
| 2025-03 | $1.09 | $0.86 | $0.23 | 303,162.0 | -18.22% |
| 2025-02 | $1.55 | $1.04 | $0.5095 | 738,940.0 | -10.83% |
| 2025-01 | $1.23 | $1.05 | $0.1873 | 415,119.0 | +13.21% |
Artelo Biosciences Inc 주식 (ARTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.27 | $0.91 | $0.364 | 862,406.0 | +0.00% |
| 2024-11 | $1.32 | $1.02 | $0.30 | 685,142.0 | -9.00% |
| 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% |
1.54%
7.58%
자본화:
|
볼륨(24시간):