Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.34 | -0.05 | -3.60% | 1.38 | 1.3899 | 1.29 | 31,158 |
| May 09 2024 | 1.39 | 0.06 | 4.82% | 1.34 | 1.39 | 1.33 | 2,632 |
| May 08 2024 | 1.3261 | 0.04 | 2.80% | 1.30 | 1.3711 | 1.29 | 8,367 |
| May 07 2024 | 1.29 | -0.03 | -2.27% | 1.30 | 1.35 | 1.28 | 6,741 |
| May 06 2024 | 1.32 | -0.03 | -2.22% | 1.35 | 1.4029 | 1.315 | 12,620 |
| May 03 2024 | 1.35 | -0.03 | -2.17% | 1.38 | 1.38 | 1.35 | 5,058 |
| May 02 2024 | 1.38 | 0.08 | 6.15% | 1.39 | 1.39 | 1.34 | 4,531 |
| May 01 2024 | 1.30 | -0.08 | -5.49% | 1.39 | 1.39 | 1.2602 | 12,931 |
| Apr 30 2024 | 1.3755 | 0.05 | 3.42% | 1.33 | 1.3755 | 1.2801 | 12,081 |
| Apr 29 2024 | 1.33 | -0.01 | -0.74% | 1.32 | 1.37 | 1.31 | 5,763 |
| Apr 26 2024 | 1.3399 | 0.00 | -0.01% | 1.36 | 1.36 | 1.3109 | 5,111 |
| Apr 25 2024 | 1.34 | 0.00 | -0.13% | 1.30 | 1.3642 | 1.30 | 5,081 |
| Apr 24 2024 | 1.3418 | 0.03 | 2.43% | 1.31 | 1.3418 | 1.28 | 5,411 |
| Apr 23 2024 | 1.31 | 0.01 | 0.74% | 1.28 | 1.34 | 1.26 | 15,124 |
| Apr 22 2024 | 1.3004 | -0.01 | -1.11% | 1.31 | 1.38 | 1.29 | 3,567 |
| Apr 19 2024 | 1.315 | 0.03 | 2.73% | 1.30 | 1.39 | 1.2835 | 5,683 |
| Apr 18 2024 | 1.28 | -0.04 | -2.66% | 1.31 | 1.3549 | 1.25 | 14,181 |
| Apr 17 2024 | 1.315 | -0.14 | -9.31% | 1.46 | 1.46 | 1.29 | 45,851 |
| Apr 16 2024 | 1.45 | 0.02 | 1.14% | 1.43 | 1.455 | 1.43 | 2,371 |
| Apr 15 2024 | 1.4337 | -0.09 | -5.99% | 1.54 | 1.54 | 1.4337 | 5,311 |
| Apr 12 2024 | 1.525 | -0.05 | -3.42% | 1.55 | 1.5699 | 1.51 | 9,207 |
| Apr 11 2024 | 1.579 | 0.00 | 0.13% | 1.58 | 1.58 | 1.49 | 7,498 |
| Apr 10 2024 | 1.5769 | 0.00 | -0.20% | 1.5769 | 1.5769 | 1.5769 | 1,872 |
| Apr 09 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.5999 | 1.54 | 5,623 |
| Apr 08 2024 | 1.57 | 0.02 | 1.37% | 1.56 | 1.59 | 1.53 | 3,206 |
| Apr 05 2024 | 1.5488 | 0.02 | 1.16% | 1.53 | 1.575 | 1.5158 | 5,172 |
| Apr 04 2024 | 1.531 | 0.01 | 0.72% | 1.53 | 1.55 | 1.5033 | 6,831 |
| Apr 03 2024 | 1.52 | 0.02 | 1.33% | 1.47 | 1.53 | 1.46 | 5,021 |
| Apr 02 2024 | 1.50 | -0.02 | -1.60% | 1.54 | 1.54 | 1.47 | 4,999 |
| Apr 01 2024 | 1.5244 | 0.04 | 3.00% | 1.51 | 1.53 | 1.50 | 7,765 |
| Mar 28 2024 | 1.48 | 0.01 | 0.68% | 1.51 | 1.53 | 1.47 | 16,078 |
| Mar 27 2024 | 1.47 | 0.03 | 2.08% | 1.45 | 1.49 | 1.44 | 11,148 |
| Mar 26 2024 | 1.44 | -0.07 | -4.36% | 1.41 | 1.48 | 1.41 | 28,508 |
| Mar 25 2024 | 1.5057 | -0.01 | -0.94% | 1.45 | 1.52 | 1.45 | 5,429 |
| Mar 22 2024 | 1.52 | 0.02 | 1.33% | 1.47 | 1.52 | 1.4624 | 4,015 |
| Mar 21 2024 | 1.50 | 0.03 | 2.04% | 1.45 | 1.5344 | 1.45 | 23,317 |
| Mar 20 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.70 | 1.43 | 110,502 |
| Mar 19 2024 | 1.50 | 0.03 | 2.04% | 1.44 | 1.5127 | 1.43 | 6,436 |
| Mar 18 2024 | 1.47 | 0.03 | 2.08% | 1.43 | 1.522 | 1.43 | 18,877 |
| Mar 15 2024 | 1.44 | -0.06 | -4.00% | 1.53 | 1.53 | 1.44 | 15,553 |
| Mar 14 2024 | 1.50 | 0.03 | 2.04% | 1.50 | 1.53 | 1.44 | 26,755 |
| Mar 13 2024 | 1.47 | -0.06 | -3.63% | 1.50 | 1.505 | 1.45 | 16,814 |
| Mar 12 2024 | 1.5254 | 0.04 | 2.38% | 1.52 | 1.6174 | 1.4641 | 11,495 |
| Mar 11 2024 | 1.49 | -0.01 | -0.33% | 1.49 | 1.50 | 1.49 | 2,617 |
| Mar 08 2024 | 1.495 | 0.07 | 4.97% | 1.47 | 1.53 | 1.45 | 5,111 |
| Mar 07 2024 | 1.4242 | -0.06 | -4.09% | 1.45 | 1.4799 | 1.40 | 12,276 |
| Mar 06 2024 | 1.485 | 0.02 | 1.02% | 1.47 | 1.50 | 1.45 | 6,597 |
| Mar 05 2024 | 1.47 | -0.02 | -1.34% | 1.50 | 1.539 | 1.4601 | 6,165 |
| Mar 04 2024 | 1.49 | -0.02 | -1.04% | 1.54 | 1.55 | 1.46 | 8,745 |
| Mar 01 2024 | 1.5056 | -0.03 | -2.23% | 1.53 | 1.53 | 1.45 | 22,932 |
| Feb 29 2024 | 1.54 | -0.01 | -0.65% | 1.52 | 1.61 | 1.52 | 6,384 |
| Feb 28 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.64 | 1.5499 | 6,698 |
| Feb 27 2024 | 1.55 | 0.04 | 2.65% | 1.50 | 1.6399 | 1.50 | 9,069 |
| Feb 26 2024 | 1.51 | -0.04 | -2.58% | 1.50 | 1.655 | 1.50 | 27,320 |
| Feb 23 2024 | 1.55 | -0.13 | -7.74% | 1.65 | 1.67 | 1.55 | 17,439 |
| Feb 22 2024 | 1.68 | 0.06 | 3.70% | 1.63 | 1.719 | 1.6177 | 51,488 |
| Feb 21 2024 | 1.62 | -0.04 | -2.41% | 1.62 | 1.65 | 1.598 | 14,458 |
| Feb 20 2024 | 1.66 | -0.01 | -0.60% | 1.65 | 1.67 | 1.5937 | 5,332 |
| Feb 16 2024 | 1.67 | -0.06 | -3.47% | 1.69 | 1.7226 | 1.64 | 8,085 |
| Feb 15 2024 | 1.73 | 0.10 | 6.13% | 1.55 | 1.73 | 1.55 | 30,356 |
| Feb 14 2024 | 1.63 | 0.15 | 10.14% | 1.52 | 1.75 | 1.52 | 76,888 |
| Feb 13 2024 | 1.48 | -0.03 | -1.99% | 1.49 | 1.50 | 1.48 | 5,993 |
| Feb 12 2024 | 1.51 | 0.07 | 4.86% | 1.41 | 1.55 | 1.41 | 40,740 |
