Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artemis Therapeutics Inc (OP: ATMS )

0.4980 UNCHANGED
Last Price Updated: 11:53 AM EDT, May 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.100 3.200 2.500 3.000 5,022 +0.30(+11.11%)
Sep 29, 2022 2.850 3.300 2.500 2.700 10,315 -0.20(-6.90%)
Sep 28, 2022 2.230 2.960 2.230 2.900 5,510 +0.71(+32.42%)
Sep 27, 2022 2.020 2.190 2.020 2.190 1,350 +0.31(+16.49%)
Sep 26, 2022 1.880 1.880 1.880 1.880 100 +0.00(+0.00%)
Sep 15, 2022 1.880 0 +0.13(+7.43%)
Sep 14, 2022 1.750 1.750 1.750 1.750 100 +0.25(+16.67%)
Sep 13, 2022 1.500 1.500 1.500 1.500 250 -0.25(-14.29%)
Sep 08, 2022 1.750 0 +0.10(+6.06%)
Sep 07, 2022 1.650 1.650 1.650 1.650 500 +0.61(+58.65%)
Sep 06, 2022 1.040 1.040 1.040 1.040 100 -0.23(-18.11%)
Sep 02, 2022 1.370 1.370 1.270 1.270 2,202 -0.10(-7.30%)
Aug 29, 2022 1.370 0 -0.13(-8.67%)
Aug 23, 2022 1.500 0 +0.00(+0.00%)
Aug 19, 2022 1.500 0 -0.19(-11.24%)
Aug 18, 2022 1.500 1.710 1.500 1.690 624 +0.58(+52.25%)
Aug 17, 2022 1.710 1.710 1.110 1.110 800 -0.58(-34.32%)
Aug 16, 2022 1.470 1.690 1.470 1.690 2,223 +0.71(+72.41%)
Aug 15, 2022 0.9800 1.040 0.9800 0.9802 11,500 +0.07(+8.18%)
Aug 12, 2022 1.125 1.125 0.9061 0.9061 10,200 -0.88(-49.38%)
Aug 10, 2022 1.790 0 +0.27(+17.76%)
Aug 09, 2022 1.520 1.520 1.510 1.520 19,122 +0.00(+0.00%)
Aug 04, 2022 1.520 0 -0.12(-7.32%)
Aug 02, 2022 1.640 0 -1.36(-45.33%)
Aug 01, 2022 3.000 3.000 3.000 3.000 100 +0.89(+42.18%)
Jul 29, 2022 2.120 2.120 2.110 2.110 1,000 -0.89(-29.67%)
Jul 27, 2022 3.000 0 +0.38(+14.50%)
Jul 26, 2022 2.620 2.620 2.620 2.620 500 +0.00(+0.00%)
Jul 25, 2022 2.620 2.620 2.620 2.620 500 -1.13(-30.13%)
Jul 01, 2022 3.750 0 +0.00(+0.00%)
Jun 30, 2022 3.000 3.750 3.000 3.750 350 +0.00(+0.00%)
Jun 24, 2022 3.750 0 -0.05(-1.32%)
Jun 22, 2022 3.800 70 +0.30(+8.57%)
Jun 21, 2022 3.500 3.500 3.500 3.500 1,200 -1.00(-22.22%)
Jun 17, 2022 4.500 4.500 4.500 4.500 100 +0.50(+12.50%)
Jun 16, 2022 4.350 4.350 4.000 4.000 700 +0.00(+0.00%)
Jun 15, 2022 4.200 4.400 4.000 4.000 1,550 -0.20(-4.76%)
Jun 14, 2022 3.790 4.200 3.790 4.200 200 +0.41(+10.82%)
Jun 13, 2022 4.180 4.180 3.790 3.790 4,945 -0.01(-0.26%)
Jun 10, 2022 4.180 4.180 3.390 3.800 8,700 -0.38(-9.09%)
Jun 09, 2022 4.148 4.200 3.200 4.180 4,902 -0.09(-2.11%)
Jun 08, 2022 4.300 4.340 4.270 4.270 8,668 -0.03(-0.70%)
Jun 07, 2022 4.000 4.500 4.000 4.300 2,800 +0.10(+2.38%)
Jun 06, 2022 4.500 4.500 4.200 4.200 5,060 -0.35(-7.69%)
Jun 03, 2022 4.550 4.550 4.505 4.550 1,800 +0.06(+1.34%)
Jun 02, 2022 4.400 4.980 4.400 4.490 8,050 -0.11(-2.39%)
Jun 01, 2022 4.500 4.990 4.490 4.600 2,721 +0.10(+2.22%)
May 31, 2022 4.000 5.000 4.000 4.500 1,760 +0.75(+20.00%)
May 27, 2022 3.750 4.200 3.750 3.750 6,279 +0.00(+0.00%)
May 26, 2022 3.450 3.900 3.450 3.750 1,225 +0.55(+17.19%)
May 25, 2022 2.940 3.220 2.930 3.200 3,450 +0.26(+8.84%)
May 24, 2022 2.940 2.940 2.940 2.940 900 +0.01(+0.34%)
May 23, 2022 3.050 3.050 2.930 2.930 4,890 -0.06(-2.01%)
May 20, 2022 3.010 3.890 2.200 2.990 20,277 -0.91(-23.33%)
May 19, 2022 3.000 4.050 2.500 3.900 26,758 +0.71(+22.26%)
May 18, 2022 3.510 3.510 3.060 3.190 615 -0.41(-11.39%)
May 17, 2022 3.700 3.700 1.950 3.600 5,960 -0.10(-2.70%)
May 16, 2022 3.790 3.790 2.400 3.700 4,160 +0.93(+33.57%)
May 13, 2022 1.590 2.770 1.590 2.770 1,730 +1.28(+85.91%)
May 12, 2022 1.470 1.490 1.470 1.490 1,360 +0.05(+3.47%)
May 11, 2022 1.100 1.440 1.090 1.440 5,953 +0.44(+44.00%)
May 10, 2022 0.9900 1.050 0.8000 1.000 11,539 +0.00(+0.00%)
May 09, 2022 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
May 06, 2022 1.000 1.000 1.000 1.000 100 -0.15(-13.04%)
May 05, 2022 1.150 1.160 1.000 1.150 7,807 +0.01(+0.88%)
May 02, 2022 1.140 0 -0.01(-0.87%)
Apr 29, 2022 1.150 1.150 1.120 1.150 13,045 +0.01(+0.88%)
Apr 28, 2022 1.140 1.140 1.140 1.140 1,000 +0.00(+0.00%)
Apr 27, 2022 1.140 1.140 1.140 1.140 1,500 +0.04(+3.64%)
Apr 26, 2022 1.100 1.100 1.100 1.100 400 +0.00(+0.00%)
Apr 20, 2022 1.100 0 +0.35(+46.43%)
Apr 06, 2022 0.7512 0 -0.20(-20.93%)
Mar 24, 2022 0.9500 0 +0.15(+18.75%)
Mar 11, 2022 0.8000 0 -0.30(-27.27%)
Mar 10, 2022 1.100 1.100 1.100 1.100 400 +0.10(+10.00%)
Mar 09, 2022 1.000 1.000 1.000 1.000 1,105 +0.00(+0.00%)
Mar 08, 2022 1.000 1.000 1.000 1.000 203 +0.25(+33.33%)
Mar 04, 2022 0.7500 10 -0.25(-25.00%)
Mar 03, 2022 1.000 1.000 1.000 1.000 100 -0.01(-0.99%)
Feb 24, 2022 1.010 0 -0.09(-8.18%)
Feb 18, 2022 1.100 0 +0.00(+0.00%)
Feb 17, 2022 1.350 1.350 1.100 1.100 241 -0.27(-19.71%)
Feb 14, 2022 1.370 0 +0.02(+1.48%)
Feb 11, 2022 1.490 1.490 1.350 1.350 944 +0.00(+0.00%)
Feb 07, 2022 1.350 10 -0.45(-25.00%)
Feb 04, 2022 1.850 1.850 1.800 1.800 300 -0.70(-28.00%)
Feb 02, 2022 3.050 3.050 2.500 2.500 1,200 -0.87(-25.82%)
Jan 31, 2022 3.370 0 +0.37(+12.33%)
Jan 28, 2022 3.750 5.000 2.500 3.000 19,221 +0.40(+15.38%)
Jan 27, 2022 4.490 4.560 2.500 2.600 12,188 -1.38(-34.67%)
Jan 26, 2022 1.510 4.950 1.510 3.980 8,797 +0.48(+13.71%)
Jan 25, 2022 1.500 3.500 1.500 3.500 8,400 +2.00(+133.33%)
Jan 24, 2022 1.400 1.500 1.400 1.500 4,557 +0.26(+20.97%)
Jan 21, 2022 1.000 1.240 0.7500 1.240 8,170 +0.28(+29.17%)
Jan 20, 2022 0.9620 1.020 0.9600 0.9600 22,300 +0.31(+47.69%)
Jan 19, 2022 1.440 1.440 0.6500 0.6500 300 -0.30(-31.58%)
Jan 10, 2022 0.9500 0 +0.00(+0.00%)
Dec 30, 2021 0.9500 0.9500 0.9500 0 -0.37(-28.03%)
Dec 21, 2021 1.320 1.320 1.320 0 +0.12(+10.00%)
Dec 20, 2021 1.200 1.300 1.200 1.200 805 -0.10(-7.69%)
Dec 17, 2021 1.300 1.300 1.300 1.300 322 -0.10(-7.14%)
Dec 14, 2021 1.400 1.400 1.400 50 -0.01(-0.71%)
Dec 10, 2021 1.410 1.410 1.410 0 -0.19(-11.88%)
Dec 06, 2021 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 30, 2021 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 26, 2021 1.600 1.600 1.600 0 -0.10(-5.88%)
Nov 19, 2021 1.700 1.700 1.700 20 -0.29(-14.57%)
Nov 18, 2021 2.000 1.990 1.310 1.990 7,502 +0.59(+42.14%)
Nov 17, 2021 1.200 1.400 1.200 1.400 2,868 +0.23(+19.66%)
Nov 12, 2021 1.170 1.170 1.170 0 +0.41(+53.75%)
Nov 09, 2021 0.7610 0.7610 0.7610 0.7610 1,020 -0.25(-24.65%)
Nov 05, 2021 1.010 1.010 1.010 0 -0.11(-9.82%)
Nov 03, 2021 1.120 1.120 1.120 0 -0.13(-10.40%)
Nov 01, 2021 1.250 1.250 1.250 0 +0.15(+13.64%)
Oct 27, 2021 1.100 1.100 1.100 2 -0.30(-21.43%)
Oct 25, 2021 1.400 1.400 1.400 0 +0.30(+27.27%)
Oct 20, 2021 1.100 1.100 1.100 0 -0.25(-18.52%)
Oct 15, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 05, 2021 1.350 1.350 1.350 0 +0.05(+3.85%)
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.