Artemis Therapeutics Inc (OP: ATMS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 23, 2021 | 1.160 | 1.160 | 1.160 | 0 | -0.04(-3.33%) | |
| Aug 20, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 250 | -0.02(-1.64%) |
| Aug 19, 2021 | 1.220 | 1.220 | 1.220 | 1.220 | 700 | -0.09(-6.87%) |
| Aug 17, 2021 | 1.310 | 1.310 | 1.310 | 3 | -0.19(-12.67%) | |
| Aug 13, 2021 | 1.500 | 1.500 | 1.500 | 0 | +0.19(+14.50%) | |
| Jul 30, 2021 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
| Jul 29, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 136 | +0.00(+0.00%) |
| Jul 28, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 400 | -0.29(-18.12%) |
| Jul 27, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 116 | -0.05(-3.03%) |
| Jul 26, 2021 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | -0.09(-5.17%) |
| Jul 19, 2021 | 1.740 | 1.740 | 1.740 | 0 | +0.14(+8.75%) | |
| Jul 16, 2021 | 1.620 | 1.620 | 1.600 | 1.600 | 560 | -0.02(-1.23%) |
| Jul 15, 2021 | 1.620 | 1.620 | 1.620 | 1.620 | 268 | +0.02(+1.25%) |
| Jul 14, 2021 | 2.250 | 2.250 | 1.600 | 1.600 | 2,136 | -1.11(-40.96%) |
| Jul 09, 2021 | 2.710 | 2.710 | 2.710 | 51 | +0.54(+24.88%) | |
| Jul 08, 2021 | 2.170 | 2.170 | 2.170 | 2.170 | 150 | -0.03(-1.36%) |
| Jul 07, 2021 | 2.400 | 2.400 | 2.170 | 2.200 | 1,520 | -0.20(-8.33%) |
| Jul 06, 2021 | 5.750 | 5.750 | 2.400 | 2.400 | 32,608 | -3.49(-59.25%) |
| Jul 02, 2021 | 6.000 | 6.000 | 4.000 | 5.890 | 2,992 | -0.86(-12.74%) |
| Jul 01, 2021 | 6.000 | 7.000 | 6.000 | 6.750 | 1,511 | -0.24(-3.43%) |
| Jun 30, 2021 | 7.000 | 7.000 | 6.000 | 6.990 | 2,129 | +0.99(+16.50%) |
| Jun 29, 2021 | 3.750 | 7.020 | 3.115 | 6.000 | 16,405 | +2.25(+60.00%) |
| Jun 28, 2021 | 3.550 | 4.000 | 3.550 | 3.750 | 8,587 | +0.01(+0.27%) |
| Jun 25, 2021 | 2.530 | 3.740 | 2.530 | 3.740 | 3,407 | +1.21(+47.83%) |
| Jun 24, 2021 | 2.530 | 2.530 | 2.530 | 2.530 | 427 | +0.00(+0.00%) |
| Jun 21, 2021 | 2.530 | 2.530 | 2.530 | 31 | +0.00(+0.00%) | |
| Jun 18, 2021 | 2.900 | 2.900 | 2.530 | 2.530 | 943 | -0.41(-13.95%) |
| Jun 16, 2021 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) | |
| Jun 15, 2021 | 2.240 | 2.940 | 2.240 | 2.940 | 5,866 | +0.70(+31.25%) |
| Jun 14, 2021 | 2.240 | 2.240 | 2.240 | 2.240 | 172 | -0.17(-7.02%) |
| Jun 11, 2021 | 2.409 | 2.409 | 2.409 | 2.409 | 1,046 | +0.04(+1.65%) |
| Jun 10, 2021 | 2.250 | 2.370 | 2.240 | 2.370 | 700 | -0.13(-5.20%) |
| Jun 09, 2021 | 2.500 | 2.500 | 2.500 | 2.500 | 800 | -0.15(-5.66%) |
| Jun 08, 2021 | 2.800 | 2.800 | 2.650 | 2.650 | 1,178 | -0.15(-5.36%) |
| Jun 07, 2021 | 2.440 | 2.900 | 2.440 | 2.800 | 7,322 | +0.56(+25.00%) |
| Jun 04, 2021 | 2.400 | 2.400 | 2.240 | 2.240 | 1,968 | -0.57(-20.28%) |
| Jun 03, 2021 | 2.940 | 2.940 | 2.800 | 2.810 | 5,317 | +0.57(+25.45%) |
| Jun 02, 2021 | 2.250 | 2.280 | 2.240 | 2.240 | 3,736 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.