Artemis Therapeutics Inc. (ATMS)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| Jan 27, 2023 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| Jan 26, 2023 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| Jan 25, 2023 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| Jan 24, 2023 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| Jan 23, 2023 | 1.1000 | 1.1130 | 1.1000 | 1.1130 | 1.1130 | 1,000 |
| Jan 20, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 300 |
| Jan 19, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| Jan 18, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jan 17, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jan 13, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 2,600 |
| Jan 12, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jan 11, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jan 10, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jan 09, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jan 06, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 300 |
| Jan 05, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 04, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 03, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec 30, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,300 |
| Dec 29, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 28, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 27, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 23, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 22, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 21, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 20, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 19, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 16, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 15, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,700 |
| Dec 14, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Dec 13, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Dec 12, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Dec 09, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Dec 08, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 07, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 06, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 05, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 02, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 01, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 30, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 29, 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| Nov 28, 2022 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| Nov 25, 2022 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| Nov 23, 2022 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| Nov 22, 2022 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 100 |
| Nov 21, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 300 |
| Nov 18, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 17, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 16, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| Nov 15, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Nov 14, 2022 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 300 |
| Nov 11, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 10, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 09, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 08, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 07, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| Nov 04, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 03, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 02, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 300 |
| Nov 01, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 200 |
| Oct 31, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 28, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 27, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 26, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 25, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 24, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 21, 2022 | 1.5000 | 1.5150 | 1.0700 | 1.4700 | 1.4700 | 5,300 |
| Oct 20, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Oct 19, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Oct 18, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Oct 17, 2022 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 7,700 |
| Oct 14, 2022 | 2.7500 | 2.8000 | 2.5600 | 2.5600 | 2.5600 | 4,400 |
| Oct 13, 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1,500 |
| Oct 12, 2022 | 2.5860 | 2.9800 | 2.5600 | 2.9800 | 2.9800 | 400 |
| Oct 11, 2022 | 2.9800 | 2.9800 | 2.8500 | 2.8500 | 2.8500 | 6,200 |
| Oct 10, 2022 | 2.8380 | 3.0000 | 2.8100 | 2.9800 | 2.9800 | 2,300 |
| Oct 07, 2022 | 3.1000 | 3.1300 | 2.9000 | 2.9000 | 2.9000 | 11,200 |
| Oct 06, 2022 | 2.7900 | 3.1300 | 2.7000 | 3.1000 | 3.1000 | 4,900 |
| Oct 05, 2022 | 3.1500 | 3.4900 | 2.2000 | 2.9700 | 2.9700 | 5,200 |
| Oct 04, 2022 | 3.1600 | 3.1600 | 3.0100 | 3.1000 | 3.1000 | 1,400 |
| Oct 03, 2022 | 3.1900 | 3.4400 | 3.0000 | 3.2500 | 3.2500 | 15,400 |
| Sept 30, 2022 | 3.2000 | 3.2000 | 2.5000 | 3.0000 | 3.0000 | 5,000 |
| Sept 29, 2022 | 2.8500 | 3.3000 | 2.5000 | 2.7000 | 2.7000 | 10,300 |
| Sept 28, 2022 | 2.2300 | 2.9600 | 2.2300 | 2.9000 | 2.9000 | 5,500 |
| Sept 27, 2022 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 1,400 |
| Sept 26, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 100 |
| Sept 23, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Sept 22, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Sept 21, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Sept 20, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Sept 19, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Sept 16, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Sept 15, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 100 |
| Sept 14, 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| Sept 13, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 300 |
| Sept 12, 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Sept 09, 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Sept 08, 2022 | 1.6500 | 1.7500 | 1.5900 | 1.7500 | 1.7500 | 2,600 |
| Sept 07, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
