Quantcast
ARTX

Historical Stock Prices

$3.55
*  
0.05
1.43%
Get ARTX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ARTX 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 3.5 3.55 3.45 3.55 94,309
09/20/2018 3.45 3.5 3.4 3.5 165,328
09/19/2018 3.35 3.5 3.35 3.45 89,240
09/18/2018 3.4 3.45 3.35 3.4 92,489
09/17/2018 3.3 3.45 3.3 3.4 102,107
09/14/2018 3.35 3.4 3.3 3.35 91,685
09/13/2018 3.3 3.35 3.25 3.3 111,408
09/12/2018 3.25 3.3 3.15 3.25 189,135
09/11/2018 3.35 3.39 3.14 3.15 251,523
09/10/2018 3.2 3.3 3.2 3.275 162,169
09/07/2018 3.3 3.35 3.2 3.2 199,119
09/06/2018 3.4 3.4 3.3 3.325 64,122
09/05/2018 3.3 3.44 3.3 3.35 119,236
09/04/2018 3.35 3.4 3.3 3.35 79,764
08/31/2018 3.4 3.405 3.3 3.35 110,077
08/30/2018 3.4 3.49 3.4 3.4 57,142
08/29/2018 3.45 3.5 3.4 3.45 47,782
08/28/2018 3.5 3.5 3.4 3.4 88,386
08/27/2018 3.5 3.5 3.4 3.45 111,262
08/24/2018 3.5 3.6 3.375 3.475 184,398
08/23/2018 3.35 3.4 3.35 3.4 78,480
08/22/2018 3.4 3.4 3.3 3.4 103,874
08/21/2018 3.4 3.45 3.35 3.4 131,060
08/20/2018 3.4 3.45 3.34 3.45 95,394
08/17/2018 3.4 3.49 3.4 3.4 57,798
08/16/2018 3.35 3.5 3.3 3.4 127,047
08/15/2018 3.25 3.4 3.25 3.35 166,252
08/14/2018 3.55 3.55 3.3 3.3 230,165
08/13/2018 3.55 3.6 3.55 3.55 82,363
08/10/2018 3.55 3.6 3.16 3.55 329,977
08/09/2018 3.5 3.55 3.5 3.55 72,559
08/08/2018 3.9 3.925 3.5 3.55 318,869
08/07/2018 3.95 4 3.9 3.9 298,428
08/06/2018 4 4 3.9 3.95 114,640
08/03/2018 3.9 3.95 3.875 3.95 73,736
08/02/2018 3.85 3.9 3.8 3.85 86,007
08/01/2018 3.9 3.95 3.85 3.875 69,298
07/31/2018 4 4 3.9 3.9 111,373
07/30/2018 4 4 3.9 3.95 58,962
07/27/2018 4 4 3.95 3.95 50,261
07/26/2018 4 4 3.95 4 95,476
07/25/2018 3.9 4 3.85 4 156,177
07/24/2018 3.8 3.9 3.8 3.85 44,063
07/23/2018 3.8 3.85 3.75 3.85 75,713
07/20/2018 3.75 3.9 3.75 3.8 162,258
07/19/2018 3.75 3.8 3.7 3.7 39,305
07/18/2018 3.75 3.8 3.7 3.8 55,230
07/17/2018 3.75 3.8 3.7 3.8 91,037
07/16/2018 3.8 3.8 3.7 3.7 129,544
07/13/2018 3.7 3.8 3.7 3.8 46,179
07/12/2018 3.8 3.8 3.75 3.75 31,804
07/11/2018 3.85 3.85 3.75 3.8 79,255
07/10/2018 3.75 3.85 3.75 3.8 102,422
07/09/2018 3.85 3.9 3.71 3.75 171,561
07/06/2018 3.8 3.9 3.79 3.85 81,261
07/05/2018 3.8 3.85 3.75 3.8 102,822
07/03/2018 3.8 3.8 3.75 3.8 45,217
07/02/2018 3.7 3.75 3.6 3.75 137,122
06/29/2018 3.75 3.775 3.7 3.75 64,959
06/28/2018 3.8 3.8 3.7 3.75 82,743
06/27/2018 3.8 3.85 3.75 3.75 105,855
06/26/2018 3.8 3.85 3.75 3.85 92,537
06/25/2018 3.85 3.85 3.75 3.75 148,016
06/22/2018 3.9 3.95 3.85 3.9 119,594
06/21/2018 4 4.005 3.9 3.95 84,562
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ARTX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio