Quantcast

Historical Stock Prices

ARTL 
$3.17
*  
0.05
1.6%
Get ARTL Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading ARTL now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 3.2 3.2 3.11 3.17 6,793
07/18/2019 3.2 3.2044 2.93 3.12 49,780
07/17/2019 3.69 3.69 3.095 3.25 34,251
07/16/2019 3.69 3.69 3.31 3.39 42,730
07/15/2019 3.98 3.98 3.5678 3.69 21,147
07/12/2019 4.05 4.1797 3.71 3.79 41,168
07/11/2019 4.2 4.2 3.6 3.9 127,127
07/10/2019 4.78 4.99 4.17 4.2 249,190
07/09/2019 4.0502 4.57 3.96 4.57 123,579
07/08/2019 4.07 4.07 3.76 3.8046 32,738
07/05/2019 4.21 4.21 4.0581 4.15 5,419
07/03/2019 4.11 4.18 4.0901 4.17 9,383
07/02/2019 4.22 4.24 4.02 4.135 8,185
07/01/2019 4.6 4.6331 3.8 4 73,006
06/28/2019 4.89 4.89 4.6 4.6 16,733
06/27/2019 4.88 4.93 4.65 4.93 32,596
06/26/2019 4.61 4.9 4.51 4.9 24,207
06/25/2019 4.93 4.93 4.49 4.6 55,635
06/24/2019 4.94 5 4.31 4.93 130,591
06/21/2019 4.95 4.95 4.21 4.65 274,564
06/20/2019 8.4 10.8 8.4 9.68 3,381
06/19/2019 8.8 8.8 8.8 8.8 00
06/18/2019 9.12 12 8.64 8.8 154
06/17/2019 8.8 9.12 8.8 8.8 338
06/14/2019 8.96 8.96 8.96 8.96 00
06/13/2019 8.96 8.96 8.96 8.96 13
06/12/2019 7.92 8.96 7.92 8 700
06/11/2019 8.8 10.24 6.4 7.92 2,875
06/10/2019 10.32 10.4 8.8 8.8 138
06/07/2019 12 12 10.4 10.4 25
06/06/2019 8.8 8.8 8.8 8.8 00
06/05/2019 8.8 8.8 8.8 8.8 00
06/04/2019 8.8 8.8 8.8 8.8 00
06/03/2019 8.8 8.8 8.8 8.8 00
05/31/2019 8.8 8.8 8 8.8 388
05/30/2019 9.6 9.6 9.6 9.6 00
05/29/2019 9.6 9.6 9.6 9.6 00
05/28/2019 9.6 9.6 9.6 9.6 00
05/24/2019 9.6 9.6 9.6 9.6 13
05/23/2019 9.6 9.6 9.6 9.6 00
05/22/2019 9.6 9.6 9.6 9.6 63
05/21/2019 8 8 8 8 00
05/20/2019 8 8 8 8 00
05/17/2019 8 8 6.4 8 213
05/16/2019 8 8.8 6.4 8.8 150
05/15/2019 8.4 8.4 8.4 8.4 00
05/14/2019 8.4 8.4 8.4 8.4 00
05/13/2019 8.4 8.4 8.4 8.4 13
05/10/2019 8.8 8.8 8.8 8.8 00
05/09/2019 8.8 8.8 8.8 8.8 00
05/08/2019 8.8 8.8 8.8 8.8 00
05/07/2019 8.8 8.8 8.8 8.8 00
05/06/2019 8.8 8.8 8.8 8.8 00
05/03/2019 8.8 8.8 8.8 8.8 00
05/02/2019 8.8 8.8 8.8 8.8 00
05/01/2019 8.8 8.8 8.8 8.8 00
04/30/2019 8.8 8.8 8.8 8.8 00
04/29/2019 8.8 8.8 8.8 8.8 00
04/26/2019 8.8 8.8 8.8 8.8 00
04/25/2019 8.8 8.8 8.8 8.8 00
04/24/2019 8.8 8.8 8.8 8.8 00
04/23/2019 8.8 8.8 8.8 8.8 00
04/22/2019 8.4 8.8 8.4 8.8 63
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio