ARTL(ARTL)
ARTL
$5.17—Stale · unknown old
NASDAQ • Last print unknown ago
$5.17—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $4.87 | $5.35 | $4.51 | $5.17 | 1.05M |
| 9/23/2026 | $4.03 | $15.73 | $3.90 | $7.31 | 25.13M |
| 9/22/2026 | $4.14 | $4.20 | $3.86 | $4.15 | 324,300 |
| 9/21/2026 | $3.89 | $4.19 | $3.88 | $4.10 | 73,081 |
| 9/18/2026 | $4.00 | $4.14 | $3.92 | $3.94 | 29,661 |
| 9/17/2026 | $3.84 | $4.02 | $3.69 | $3.97 | 125,237 |
| 9/16/2026 | $4.90 | $4.90 | $3.45 | $3.75 | 277,961 |
| 9/15/2026 | $4.88 | $5.65 | $4.88 | $5.34 | 91,458 |
| 9/14/2026 | $5.28 | $5.49 | $4.86 | $4.87 | 54,916 |
| 9/11/2026 | $5.69 | $5.84 | $5.35 | $5.43 | 41,932 |
| 9/10/2026 | $5.89 | $6.00 | $5.61 | $5.63 | 43,513 |
| 9/9/2026 | $6.41 | $6.41 | $5.98 | $5.98 | 29,300 |
| 9/8/2026 | $6.14 | $6.38 | $5.92 | $6.19 | 10,860 |
| 9/4/2026 | $6.25 | $6.35 | $5.92 | $6.04 | 27,800 |
| 9/3/2026 | $6.60 | $6.81 | $6.22 | $6.22 | 27,788 |
| 9/2/2026 | $6.10 | $6.71 | $5.99 | $6.52 | 43,158 |
| 9/1/2026 | $6.05 | $6.39 | $5.70 | $6.16 | 85,708 |
| 8/31/2026 | $5.95 | $6.79 | $5.34 | $6.36 | 591,485 |
| 8/28/2026 | $5.93 | $6.12 | $5.57 | $5.96 | 266,706 |
| 8/27/2026 | $6.10 | $6.28 | $4.68 | $5.95 | 93,166 |
| 8/26/2026 | $6.35 | $6.57 | $6.35 | $6.40 | 10,278 |
| 8/25/2026 | $6.30 | $6.46 | $6.12 | $6.45 | 15,906 |
| 8/24/2026 | $6.11 | $6.39 | $5.94 | $6.20 | 11,764 |
| 8/21/2026 | $6.48 | $6.57 | $6.12 | $6.23 | 12,099 |
| 8/20/2026 | $6.44 | $6.75 | $6.30 | $6.41 | 38,967 |
| 8/19/2026 | $6.44 | $6.75 | $6.36 | $6.48 | 22,280 |
| 8/18/2026 | $6.32 | $6.84 | $6.32 | $6.57 | 53,278 |
| 8/17/2026 | $7.09 | $7.20 | $6.21 | $6.49 | 728,146 |
| 8/14/2026 | $6.96 | $8.19 | $6.87 | $7.11 | 51,168 |
| 8/13/2026 | $6.75 | $7.56 | $6.44 | $6.83 | 29,489 |
| 8/12/2026 | $6.70 | $6.80 | $6.39 | $6.60 | 9,396 |
| 8/11/2026 | $6.48 | $6.84 | $6.48 | $6.70 | 10,611 |
| 8/10/2026 | $6.48 | $6.75 | $6.35 | $6.35 | 18,422 |
| 8/7/2026 | $6.93 | $6.93 | $6.49 | $6.49 | 13,038 |
| 8/6/2026 | $6.84 | $6.93 | $6.67 | $6.77 | 9,571 |
| 8/5/2026 | $6.93 | $7.11 | $6.76 | $6.76 | 12,733 |
| 8/4/2026 | $6.74 | $6.93 | $6.68 | $6.89 | 13,279 |
| 8/3/2026 | $6.84 | $7.19 | $6.68 | $6.68 | 14,311 |
| 7/31/2026 | $7.20 | $7.38 | $6.75 | $6.93 | 14,221 |
| 7/30/2026 | $6.84 | $7.11 | $6.57 | $6.80 | 41,214 |
| 7/29/2026 | $8.00 | $8.10 | $6.35 | $6.51 | 31,339 |
| 7/28/2026 | $9.00 | $9.18 | $7.92 | $7.92 | 14,367 |
| 7/27/2026 | $9.18 | $9.54 | $8.93 | $9.09 | 7,936 |
| 7/24/2026 | $9.54 | $9.63 | $9.18 | $9.18 | 7,036 |
| 7/23/2026 | $9.72 | $9.72 | $9.27 | $9.54 | 6,285 |
| 7/22/2026 | $9.81 | $9.99 | $9.27 | $9.63 | 33,494 |
| 7/21/2026 | $9.99 | $10.44 | $9.90 | $10.08 | 6,206 |
| 7/20/2026 | $10.44 | $10.44 | $10.08 | $10.08 | 7,594 |
| 7/17/2026 | $10.35 | $10.35 | $9.99 | $10.35 | 11,111 |
| 7/16/2026 | $10.17 | $10.26 | $9.63 | $10.26 | 52,459 |
| 7/15/2026 | $10.53 | $11.16 | $10.17 | $10.35 | 45,145 |
| 7/14/2026 | $9.36 | $10.62 | $9.27 | $10.44 | 31,889 |
| 7/13/2026 | $9.45 | $9.72 | $9.09 | $9.45 | 45,305 |
| 7/10/2026 | $9.18 | $10.08 | $9.18 | $9.72 | 28,011 |
| 7/9/2026 | $8.82 | $9.63 | $8.82 | $9.18 | 14,457 |
| 7/8/2026 | $9.00 | $9.36 | $8.65 | $8.97 | 17,657 |
| 7/7/2026 | $9.63 | $9.72 | $8.84 | $9.00 | 24,658 |
| 7/6/2026 | $9.99 | $10.08 | $9.72 | $9.81 | 12,772 |
| 7/2/2026 | $9.99 | $9.99 | $9.54 | $9.99 | 15,077 |
| 7/1/2026 | $10.26 | $10.26 | $9.36 | $9.90 | 76,991 |
| 6/30/2026 | $9.72 | $10.35 | $9.72 | $10.08 | 32,656 |
| 6/29/2026 | $10.26 | $10.62 | $9.27 | $9.90 | 85,134 |