Dark

AREX
Artexin
stock NASDAQ

Inactive

Nov 11, 2019

0.0791USD-14.579%(-0.0135)1,542,758

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-11	0.08610	0.091500	0.078900	0.079100	-14.579%	1,542,758	0.000%
2019-11-08	0.09450	0.101000	0.091000	0.092600	+0.325%	1,025,566	-14.579%
2019-11-07	0.09000	0.095200	0.085000	0.092300	+3.708%	928,744	-14.301%
2019-11-06	0.09700	0.097000	0.083000	0.089000	-5.820%	1,244,077	-11.124%
2019-11-05	0.10500	0.105000	0.093000	0.094500	-9.534%	1,057,749	-16.296%
2019-11-04	0.09800	0.105000	0.091100	0.104459	+11.482%	929,140	-24.277%
2019-11-01	0.09660	0.099000	0.090000	0.093700	+1.848%	516,799	-15.582%
2019-10-31	0.09370	0.098900	0.089900	0.092000	-5.155%	744,541	-14.022%
2019-10-30	0.10970	0.110000	0.096700	0.097000	-9.176%	818,388	-18.454%
2019-10-29	0.11470	0.117400	0.105000	0.106800	-3.348%	498,550	-25.936%
2019-10-28	0.11320	0.120000	0.109000	0.110500	-3.913%	206,108	-28.416%
2019-10-25	0.11950	0.121000	0.109023	0.115000	-2.128%	497,394	-31.217%
2019-10-24	0.11600	0.119600	0.110200	0.117500	+2.174%	734,217	-32.681%
2019-10-23	0.11500	0.120000	0.105500	0.115000	+6.481%	1,231,362	-31.217%
2019-10-22	0.11750	0.117600	0.103100	0.108000	-8.085%	396,211	-26.759%
2019-10-21	0.12500	0.125000	0.117500	0.117500	-1.509%	335,113	-32.681%
2019-10-18	0.12000	0.125500	0.117500	0.119300	-0.500%	230,403	-33.697%
2019-10-17	0.12490	0.128000	0.117500	0.119900	-0.083%	405,893	-34.028%
2019-10-16	0.11500	0.130000	0.115000	0.120000	+2.652%	390,787	-34.083%
2019-10-15	0.12300	0.125100	0.115300	0.116900	-8.871%	588,120	-32.335%
2019-10-14	0.12600	0.153000	0.115000	0.128280	+4.293%	1,891,043	-38.338%
2019-10-11	0.13960	0.140000	0.117000	0.123000	+0.655%	632,393	-35.691%
2019-10-10	0.12750	0.127500	0.110000	0.122200	-1.926%	557,483	-35.270%
2019-10-09	0.13000	0.130000	0.120600	0.124600	-3.013%	722,097	-36.517%
2019-10-08	0.14100	0.141000	0.122300	0.128471	-6.226%	814,665	-38.430%
2019-10-07	0.15000	0.168000	0.130500	0.137000	-5.517%	1,365,526	-42.263%
2019-10-04	0.14000	0.173700	0.136600	0.145000	+6.539%	3,892,866	-45.448%
2019-10-03	0.13750	0.143800	0.132500	0.136100	-1.018%	179,347	-41.881%
2019-10-02	0.14680	0.146800	0.135100	0.137500	-1.716%	386,896	-42.473%
2019-10-01	0.13010	0.160000	0.130000	0.139900	+0.072%	2,458,564	-43.460%
2019-09-30	0.14170	0.150000	0.135100	0.139800	+7.126%	839,869	-43.419%
2019-09-27	0.13960	0.139600	0.130000	0.130500	-1.880%	242,935	-39.387%
2019-09-26	0.14200	0.142000	0.130000	0.133000	-1.481%	282,961	-40.526%
2019-09-25	0.14660	0.146799	0.132000	0.135000	-2.245%	453,646	-41.407%
2019-09-24	0.15750	0.158000	0.132800	0.138100	-9.798%	765,565	-42.723%
2019-09-23	0.16500	0.165500	0.150000	0.153100	-8.433%	612,070	-48.334%
2019-09-20	0.17400	0.174000	0.155000	0.167200	-0.948%	454,530	-52.691%
2019-09-19	0.17800	0.178000	0.166100	0.168800	-0.764%	343,547	-53.140%
2019-09-18	0.18900	0.189100	0.165000	0.170100	-5.500%	800,951	-53.498%
2019-09-17	0.19500	0.195000	0.180000	0.180000	-5.263%	553,847	-56.056%
2019-09-16	0.20000	0.202500	0.183200	0.190000	+7.955%	1,286,126	-58.368%
2019-09-13	0.20580	0.208900	0.175100	0.176000	-11.779%	1,178,380	-55.057%
2019-09-12	0.19010	0.225000	0.189000	0.199500	+8.779%	3,167,268	-60.351%
2019-09-11	0.18000	0.189000	0.175000	0.183400	+0.548%	889,862	-56.870%
2019-09-10	0.18900	0.189000	0.175000	0.182400	+0.441%	690,855	-56.634%
2019-09-09	0.18900	0.189900	0.175000	0.181600	+0.889%	250,364	-56.443%
2019-09-06	0.18810	0.188100	0.175000	0.180000	+0.056%	399,891	-56.056%
2019-09-05	0.18000	0.190000	0.172000	0.179900	+2.800%	555,078	-56.031%
2019-09-04	0.18620	0.194000	0.175000	0.175000	-6.964%	326,061	-54.800%
2019-09-03	0.18500	0.207600	0.185000	0.188100	-2.184%	158,448	-57.948%
2019-08-30	0.21290	0.212900	0.184800	0.192300	-5.131%	377,273	-58.866%
2019-08-29	0.20280	0.220000	0.189000	0.202700	+9.449%	470,454	-60.977%
2019-08-28	0.18800	0.188700	0.179900	0.185200	+2.775%	604,811	-57.289%
2019-08-27	0.19870	0.202500	0.160000	0.180200	-9.447%	439,543	-56.104%
2019-08-26	0.20000	0.249000	0.180000	0.199000	-2.019%	1,761,253	-60.251%
2019-08-23	0.20260	0.209800	0.190100	0.203100	+0.247%	37,086	-61.054%
2019-08-22	0.21780	0.219900	0.185000	0.202600	-6.979%	75,475	-60.958%
2019-08-21	0.20720	0.219900	0.200000	0.217800	+6.712%	150,092	-63.682%
2019-08-20	0.19430	0.210000	0.191200	0.204100	+2.511%	87,039	-61.244%
2019-08-19	0.19250	0.210000	0.190000	0.199100	+4.789%	104,045	-60.271%
2019-08-16	0.19780	0.211100	0.190000	0.190000	-5.095%	296,573	-58.368%
2019-08-15	0.22270	0.222700	0.181800	0.200200	-4.667%	558,174	-60.490%
2019-08-14	0.22000	0.230000	0.210000	0.210000	-6.667%	211,548	-62.333%
2019-08-13	0.22970	0.241023	0.219100	0.225000	-0.837%	311,985	-64.844%
2019-08-12	0.22490	0.230000	0.217000	0.226900	+0.889%	188,924	-65.139%
2019-08-09	0.22310	0.229900	0.210000	0.224900	-4.339%	357,186	-64.829%
2019-08-08	0.24580	0.245800	0.223100	0.235100	+2.217%	236,948	-66.355%
2019-08-07	0.23410	0.245900	0.222000	0.230000	+3.604%	149,523	-65.609%
2019-08-06	0.25000	0.250087	0.220000	0.222000	-11.342%	533,886	-64.369%
2019-08-05	0.26990	0.269900	0.250000	0.250400	-5.509%	320,238	-68.411%
2019-08-02	0.26700	0.277300	0.265000	0.265000	0.000%	205,422	-70.151%
2019-08-01	0.26500	0.294900	0.265000	0.265000	-1.815%	572,076	-70.151%
2019-07-31	0.27000	0.285000	0.265000	0.269900	+0.037%	331,958	-70.693%
2019-07-30	0.27820	0.281000	0.264000	0.269800	+1.811%	314,656	-70.682%
2019-07-29	0.27000	0.280000	0.264000	0.265000	-2.752%	151,271	-70.151%
2019-07-26	0.27500	0.281000	0.269500	0.272500	-3.025%	205,215	-70.972%
2019-07-25	0.28450	0.287500	0.267000	0.281000	+0.357%	166,277	-71.851%
2019-07-24	0.27300	0.284000	0.273000	0.280000	-0.603%	84,211	-71.750%
2019-07-23	0.27500	0.290000	0.273500	0.281700	+2.436%	315,131	-71.920%
2019-07-22	0.28020	0.285000	0.264000	0.275000	-1.786%	213,436	-71.236%
2019-07-19	0.30000	0.300000	0.280000	0.280000	-3.448%	336,753	-71.750%
2019-07-18	0.29500	0.310000	0.280000	0.290000	-2.357%	241,734	-72.724%
2019-07-17	0.29200	0.300000	0.290000	0.297000	+2.414%	267,723	-73.367%
2019-07-16	0.28500	0.300000	0.285000	0.290000	-1.695%	310,465	-72.724%
2019-07-15	0.32000	0.320000	0.285000	0.295000	-4.839%	386,447	-73.186%
2019-07-12	0.32860	0.330000	0.305000	0.310000	-6.061%	672,905	-74.484%
2019-07-11	0.34000	0.340000	0.300000	0.330000	+26.874%	1,045,764	-76.030%
2019-07-10	0.29370	0.340000	0.260000	0.260100	-10.310%	1,239,380	-69.589%
2019-07-09	0.31090	0.319000	0.290000	0.290000	-7.051%	674,269	-72.724%
2019-07-08	0.32500	0.325000	0.310100	0.312000	-4.878%	1,636,944	-74.647%
2019-07-05	0.27000	0.363600	0.265136	0.328000	+23.774%	2,696,759	-75.884%
2019-07-03	0.26500	0.276400	0.255000	0.265000	+1.145%	454,891	-70.151%
2019-07-02	0.27540	0.280000	0.256000	0.262000	-0.908%	781,448	-69.809%
2019-07-01	0.29470	0.295000	0.264400	0.264400	-8.828%	963,577	-70.083%
2019-06-28	0.33000	0.340000	0.274000	0.290000	-4.542%	5,086,696	-72.724%
2019-06-27	0.37990	0.390000	0.303800	0.303800	-15.611%	1,204,502	-73.963%
2019-06-26	0.40970	0.440000	0.340000	0.360000	-0.387%	1,833,498	-78.028%
2019-06-25	0.31600	0.450000	0.306000	0.361400	+18.066%	2,990,009	-78.113%
2019-06-24	0.32550	0.327819	0.300000	0.306100	-9.384%	538,601	-74.159%
2019-06-21	0.37000	0.379800	0.302500	0.337800	-6.167%	1,141,591	-76.584%
2019-06-20	0.30000	0.430000	0.280300	0.360000	+34.831%	3,891,668	-78.028%
2019-06-19	0.22650	0.278000	0.225000	0.267000	+17.881%	917,348	-70.375%
2019-06-18	0.22500	0.239900	0.210000	0.226500	-0.614%	529,946	-65.077%
2019-06-17	0.21800	0.230000	0.210000	0.227900	+4.685%	469,262	-65.292%
2019-06-14	0.23115	0.233900	0.210000	0.217700	-4.643%	842,064	-63.666%
2019-06-13	0.22600	0.249900	0.220000	0.228300	-0.782%	765,130	-65.353%
2019-06-12	0.23860	0.249200	0.210000	0.230100	-4.125%	521,486	-65.624%
2019-06-11	0.24050	0.253100	0.227000	0.240000	-1.437%	383,571	-67.042%
2019-06-10	0.25540	0.255400	0.239400	0.243500	+1.670%	517,073	-67.515%
2019-06-07	0.24020	0.274500	0.239400	0.239500	+0.042%	907,715	-66.973%
2019-06-06	0.24000	0.280000	0.230000	0.239400	+3.592%	1,039,269	-66.959%
2019-06-05	0.28000	0.280000	0.231000	0.231100	-18.655%	661,816	-65.772%
2019-06-04	0.32400	0.390000	0.263000	0.284100	-4.085%	2,603,373	-72.158%
2019-06-03	0.21690	0.490000	0.201500	0.296200	+38.541%	4,210,177	-73.295%
2019-05-31	0.21400	0.232600	0.200000	0.213800	-8.358%	488,331	-63.003%
2019-05-30	0.23430	0.240000	0.205000	0.233300	+4.198%	358,822	-66.095%
2019-05-29	0.24200	0.242000	0.220000	0.223900	+1.588%	251,823	-64.672%
2019-05-28	0.28000	0.280000	0.220000	0.220400	-10.697%	678,745	-64.111%
2019-05-24	0.25500	0.255000	0.235100	0.246800	-1.908%	207,410	-67.950%
2019-05-23	0.25680	0.260000	0.250000	0.251600	-1.139%	92,730	-68.561%
2019-05-22	0.25900	0.270000	0.250000	0.254500	-1.547%	205,897	-68.919%
2019-05-21	0.25590	0.270000	0.251000	0.258500	-0.500%	161,491	-69.400%
2019-05-20	0.26820	0.278300	0.251000	0.259800	-0.269%	334,061	-69.554%
2019-05-17	0.27000	0.285000	0.260000	0.260500	-0.344%	131,761	-69.635%
2019-05-16	0.28960	0.290000	0.250000	0.261400	-6.676%	206,924	-69.740%
2019-05-15	0.25660	0.285000	0.256600	0.280100	+9.714%	483,035	-71.760%
2019-05-14	0.25360	0.270000	0.240000	0.255300	+2.120%	320,798	-69.017%
2019-05-13	0.27000	0.290000	0.232000	0.250000	-7.407%	381,937	-68.360%
2019-05-10	0.29870	0.298700	0.260000	0.270000	-7.503%	745,565	-70.704%
2019-05-09	0.29320	0.300000	0.290000	0.291900	-0.341%	463,176	-72.902%
2019-05-08	0.28160	0.295000	0.270000	0.292900	+4.124%	362,980	-72.994%
2019-05-07	0.29410	0.294900	0.272200	0.281300	-0.530%	489,390	-71.881%
2019-05-06	0.29350	0.300000	0.280000	0.282800	-8.715%	740,062	-72.030%
2019-05-03	0.32470	0.334100	0.280000	0.309800	-2.609%	2,525,373	-74.467%
2019-05-02	0.34770	0.360000	0.310000	0.318100	-9.114%	463,723	-75.134%
2019-05-01	0.36000	0.362900	0.330000	0.350000	+2.399%	494,433	-77.400%
2019-04-30	0.37710	0.378000	0.330000	0.341800	-6.612%	469,061	-76.858%
2019-04-29	0.37160	0.388000	0.353100	0.366000	+0.082%	290,190	-78.388%
2019-04-26	0.38000	0.392000	0.352000	0.365700	-4.392%	675,982	-78.370%
2019-04-25	0.39000	0.409800	0.371000	0.382500	-2.869%	242,059	-79.320%
2019-04-24	0.40000	0.415000	0.390000	0.393800	-1.893%	505,916	-79.914%
2019-04-23	0.38000	0.409000	0.360000	0.401400	+5.715%	1,562,290	-80.294%
2019-04-22	0.37000	0.400000	0.370000	0.379700	+3.517%	539,034	-79.168%
2019-04-18	0.37000	0.390000	0.360000	0.366800	-1.185%	629,050	-78.435%
2019-04-17	0.38860	0.399900	0.361000	0.371200	-1.355%	219,201	-78.691%
2019-04-16	0.40500	0.419500	0.370000	0.376300	-7.086%	912,671	-78.980%
2019-04-15	0.39500	0.405000	0.386000	0.405000	0.000%	445,235	-80.469%
2019-04-12	0.41000	0.420000	0.385200	0.405000	+1.504%	903,515	-80.469%
2019-04-11	0.41050	0.420000	0.381700	0.399000	-2.683%	260,215	-80.175%
2019-04-10	0.42000	0.420000	0.381700	0.410000	+3.483%	642,457	-80.707%
2019-04-09	0.41000	0.424900	0.390000	0.396200	-3.035%	517,769	-80.035%
2019-04-08	0.38000	0.425000	0.380000	0.408600	+4.662%	943,159	-80.641%
2019-04-05	0.37130	0.420000	0.371300	0.390400	+4.385%	704,494	-79.739%
2019-04-04	0.40000	0.404200	0.370600	0.374000	-8.758%	566,119	-78.850%
2019-04-03	0.42390	0.458000	0.360000	0.409900	-5.269%	1,372,036	-80.703%
2019-04-02	0.40000	0.540000	0.381500	0.432700	+13.809%	1,455,299	-81.719%
2019-04-01	0.36650	0.423600	0.351900	0.380200	+7.492%	1,287,512	-79.195%
2019-03-29	0.33770	0.386567	0.332500	0.353700	+8.497%	990,564	-77.636%
2019-03-28	0.33000	0.338000	0.301800	0.326000	+3.002%	880,232	-75.736%
2019-03-27	0.38000	0.380000	0.310100	0.316500	-16.711%	1,413,362	-75.008%
2019-03-26	0.46800	0.470000	0.362000	0.380000	-5.707%	1,273,152	-79.184%
2019-03-25	0.50500	0.510000	0.391000	0.403000	-19.416%	1,726,683	-80.372%
2019-03-22	0.52270	0.540000	0.417200	0.500100	-3.827%	1,779,903	-84.183%
2019-03-21	0.74400	0.744100	0.500000	0.520000	-30.154%	2,801,294	-84.788%
2019-03-20	0.76000	0.800000	0.720100	0.744500	-2.692%	494,567	-89.375%
2019-03-19	1.05000	1.050000	0.750000	0.765100	-29.157%	1,586,395	-89.661%
2019-03-18	1.07000	1.100000	1.050000	1.080000	+0.935%	218,657	-92.676%
2019-03-15	1.02000	1.080000	1.000000	1.070000	+4.902%	287,652	-92.607%
2019-03-14	1.05000	1.100000	1.010000	1.020000	-3.774%	106,753	-92.245%
2019-03-13	1.01000	1.120000	1.010000	1.060000	+4.950%	142,933	-92.538%
2019-03-12	0.95340	1.030000	0.944300	1.010000	+5.970%	125,773	-92.168%
2019-03-11	0.93440	1.000000	0.914000	0.953100	+5.900%	180,715	-91.701%
2019-03-08	0.93000	0.930000	0.900000	0.900000	-3.226%	166,028	-91.211%
2019-03-07	0.96620	0.998000	0.930000	0.930000	-3.487%	99,532	-91.495%
2019-03-06	0.98570	1.000000	0.960000	0.963600	-1.533%	141,493	-91.791%
2019-03-05	0.97000	0.979400	0.959300	0.978600	+1.726%	64,285	-91.917%
2019-03-04	0.95000	0.980000	0.950000	0.962000	+2.123%	104,893	-91.778%
2019-03-01	0.93000	0.991400	0.930000	0.942000	+0.394%	86,811	-91.603%
2019-02-28	1.00000	1.000000	0.938300	0.938300	-3.398%	101,914	-91.570%
2019-02-27	0.94470	0.990000	0.944700	0.971300	+3.330%	58,099	-91.856%
2019-02-26	0.95350	1.000000	0.940000	0.940000	-1.602%	79,489	-91.585%
2019-02-25	0.93990	1.010000	0.939900	0.955300	+0.547%	107,109	-91.720%
2019-02-22	0.97490	1.000000	0.926100	0.950100	-1.011%	95,891	-91.675%
2019-02-21	0.99260	1.000000	0.920000	0.959800	-4.020%	198,395	-91.759%
2019-02-20	1.00000	1.040000	0.970200	1.000000	-0.990%	147,729	-92.090%
2019-02-19	1.03000	1.060000	1.000000	1.010000	-2.885%	121,117	-92.168%
2019-02-15	1.05000	1.080000	1.040000	1.040000	-0.952%	160,911	-92.394%
2019-02-14	1.02000	1.080000	0.980000	1.050000	+2.941%	118,546	-92.467%
2019-02-13	1.05000	1.050000	1.020000	1.020000	-2.857%	53,739	-92.245%
2019-02-12	1.08000	1.080000	1.001800	1.050000	0.000%	111,518	-92.467%
2019-02-11	0.93000	1.060000	0.923000	1.050000	+8.203%	211,869	-92.467%
2019-02-08	0.99000	0.990000	0.920100	0.970400	-1.980%	323,614	-91.849%
2019-02-07	0.95000	0.992200	0.910000	0.990000	+3.481%	167,411	-92.010%
2019-02-06	0.97000	1.000000	0.943900	0.956700	-0.385%	134,601	-91.732%
2019-02-05	0.98000	0.980000	0.950100	0.960400	+0.513%	129,928	-91.764%
2019-02-04	0.95480	0.990000	0.940000	0.955500	+0.031%	149,421	-91.722%
2019-02-01	0.96000	0.990000	0.925000	0.955200	-0.841%	131,932	-91.719%
2019-01-31	0.97490	1.010000	0.923100	0.963300	-1.674%	120,117	-91.789%
2019-01-30	0.98810	0.990000	0.936400	0.979700	+0.359%	154,603	-91.926%
2019-01-29	0.91800	0.980000	0.915000	0.976200	+7.075%	264,219	-91.897%
2019-01-28	0.97000	0.970000	0.891000	0.911700	-6.387%	304,346	-91.324%
2019-01-25	1.02000	1.064800	0.952000	0.973900	-3.574%	303,476	-91.878%
2019-01-24	1.00500	1.020000	1.000000	1.010000	0.000%	66,515	-92.168%
2019-01-23	1.05000	1.070000	1.000000	1.010000	-2.885%	281,859	-92.168%
2019-01-22	1.07000	1.120000	1.012900	1.040000	-3.704%	197,186	-92.394%
2019-01-18	1.07000	1.120000	1.040000	1.080000	+2.857%	336,798	-92.676%
2019-01-17	1.04000	1.090000	1.030000	1.050000	+0.962%	145,996	-92.467%
2019-01-16	1.12000	1.140000	1.020000	1.040000	-8.772%	314,957	-92.394%
2019-01-15	1.15000	1.180000	1.110000	1.140000	-0.870%	124,240	-93.061%
2019-01-14	1.22000	1.220000	1.150000	1.150000	-3.361%	224,538	-93.122%
2019-01-11	1.20000	1.220000	1.175900	1.190000	-0.833%	173,628	-93.353%
2019-01-10	1.17000	1.300000	1.170000	1.200000	+2.564%	223,786	-93.408%
2019-01-09	1.23000	1.230000	1.110000	1.170000	-0.847%	162,210	-93.239%
2019-01-08	1.27000	1.290000	1.150000	1.180000	+1.724%	288,985	-93.297%
2019-01-07	1.05000	1.200000	1.050000	1.160000	+12.621%	244,863	-93.181%
2019-01-04	1.14000	1.280000	1.000000	1.030000	-1.905%	314,299	-92.320%
2019-01-03	1.05000	1.120000	1.010000	1.050000	+0.962%	152,223	-92.467%
2019-01-02	0.90000	1.050000	0.890000	1.040000	+19.266%	257,167	-92.394%
2018-12-31	0.92050	0.945800	0.852300	0.872000	-6.237%	594,868	-90.929%
2018-12-28	0.91020	1.000000	0.902800	0.930000	+2.175%	363,193	-91.495%
2018-12-27	0.96060	1.010000	0.900000	0.910200	-9.881%	181,565	-91.310%
2018-12-26	0.91000	1.030000	0.860000	1.010000	+10.154%	459,266	-92.168%
2018-12-24	0.91000	0.960000	0.850000	0.916900	+9.155%	193,358	-91.373%
2018-12-21	0.88010	0.980000	0.829900	0.840000	-4.567%	434,317	-90.583%
2018-12-20	1.00000	1.000000	0.860000	0.880200	-11.980%	644,721	-91.013%
2018-12-19	1.04000	1.170000	0.986000	1.000000	-3.846%	499,015	-92.090%
2018-12-18	1.03000	1.094600	1.030000	1.040000	+0.971%	262,124	-92.394%
2018-12-17	1.17000	1.172000	1.010000	1.030000	-12.712%	548,062	-92.320%
2018-12-14	1.20000	1.231300	1.160000	1.180000	-1.667%	340,589	-93.297%
2018-12-13	1.26140	1.320000	1.160000	1.200000	-6.250%	308,447	-93.408%
2018-12-12	1.33000	1.370000	1.270000	1.280000	-1.538%	305,218	-93.820%
2018-12-11	1.21000	1.310000	1.190000	1.300000	+7.438%	482,228	-93.915%
2018-12-10	1.21000	1.230000	1.190000	1.210000	-1.626%	307,527	-93.463%
2018-12-07	1.26000	1.297300	1.220000	1.230000	0.000%	162,971	-93.569%
2018-12-06	1.27000	1.283800	1.210000	1.230000	-5.385%	286,824	-93.569%
2018-12-04	1.40000	1.400000	1.280000	1.300000	-6.475%	421,177	-93.915%
2018-12-03	1.38000	1.400000	1.350000	1.390000	+5.303%	330,816	-94.309%
2018-11-30	1.37000	1.399000	1.300100	1.320000	-4.348%	180,325	-94.008%
2018-11-29	1.37000	1.410000	1.355000	1.380000	+1.471%	145,397	-94.268%
2018-11-28	1.23000	1.370000	1.230000	1.360000	+10.569%	395,165	-94.184%
2018-11-27	1.35000	1.373200	1.220000	1.230000	-8.889%	475,995	-93.569%
2018-11-26	1.38000	1.430000	1.320000	1.350000	-2.174%	399,272	-94.141%
2018-11-23	1.35000	1.392400	1.330000	1.380000	-1.429%	177,318	-94.268%
2018-11-21	1.41000	1.450000	1.350000	1.400000	+0.719%	194,754	-94.350%
2018-11-20	1.34000	1.410000	1.330000	1.390000	+0.725%	280,570	-94.309%
2018-11-19	1.36000	1.390000	1.330000	1.380000	+0.730%	104,927	-94.268%
2018-11-16	1.42000	1.450000	1.360000	1.370000	-2.837%	205,723	-94.226%
2018-11-15	1.39000	1.460000	1.370600	1.410000	+1.439%	189,013	-94.390%
2018-11-14	1.47000	1.482000	1.370000	1.390000	-4.795%	351,741	-94.309%
2018-11-13	1.53000	1.530000	1.390000	1.460000	-3.947%	479,045	-94.582%
2018-11-12	1.62000	1.620000	1.500000	1.520000	-5.000%	131,576	-94.796%
2018-11-09	1.71000	1.710000	1.520000	1.600000	-1.840%	254,508	-95.056%
2018-11-08	1.61000	1.650000	1.570000	1.630000	0.000%	111,630	-95.147%
2018-11-07	1.52000	1.640000	1.520000	1.630000	+7.947%	195,769	-95.147%
2018-11-06	1.58000	1.609700	1.460000	1.510000	-5.031%	547,099	-94.762%
2018-11-05	1.59000	1.640000	1.490000	1.590000	+1.274%	267,669	-95.025%
2018-11-02	1.69000	1.710000	1.560000	1.570000	-6.548%	256,992	-94.962%
2018-11-01	1.66000	1.740000	1.660000	1.680000	+0.599%	146,080	-95.292%
2018-10-31	1.68000	1.700000	1.660000	1.670000	0.000%	114,219	-95.263%
2018-10-30	1.68000	1.740000	1.660000	1.670000	-1.183%	139,126	-95.263%
2018-10-29	1.72000	1.720000	1.605000	1.690000	-2.029%	224,674	-95.320%
2018-10-26	1.75000	1.770000	1.660000	1.725000	-1.989%	174,460	-95.414%
2018-10-25	1.81000	1.810000	1.740000	1.760000	-1.676%	189,958	-95.506%
2018-10-24	1.89000	1.910000	1.780000	1.790000	-5.541%	188,910	-95.581%
2018-10-23	1.85000	1.900000	1.730000	1.895000	+1.882%	291,074	-95.826%
2018-10-22	1.91000	1.910000	1.850000	1.860000	-2.618%	187,997	-95.747%
2018-10-19	1.92000	1.960000	1.880000	1.910000	-1.036%	204,115	-95.859%
2018-10-18	1.90000	1.962500	1.900000	1.930000	-1.026%	169,097	-95.902%
2018-10-17	1.99000	2.000000	1.930000	1.950000	-3.465%	156,889	-95.944%
2018-10-16	1.98000	2.030000	1.970000	2.020000	+2.538%	122,442	-96.084%
2018-10-15	1.96000	1.980000	1.930000	1.970000	+1.026%	150,512	-95.985%
2018-10-12	2.03000	2.030000	1.930000	1.950000	-1.015%	296,001	-95.944%
2018-10-11	2.11000	2.110000	1.960000	1.970000	-6.635%	259,851	-95.985%
2018-10-10	2.16000	2.200000	2.110000	2.110000	-3.211%	184,567	-96.251%
2018-10-09	2.16000	2.230000	2.150000	2.180000	+0.926%	79,962	-96.372%
2018-10-08	2.16000	2.170000	2.130000	2.160000	-0.461%	74,353	-96.338%
2018-10-05	2.16000	2.200000	2.140000	2.170000	+0.930%	131,725	-96.355%
2018-10-04	2.24000	2.246300	2.150000	2.150000	-4.444%	102,918	-96.321%
2018-10-03	2.21000	2.300000	2.190000	2.250000	+1.351%	134,948	-96.484%
2018-10-02	2.15000	2.220000	2.150000	2.220000	+3.256%	122,873	-96.437%
2018-10-01	2.24000	2.280000	2.150000	2.150000	-3.587%	221,229	-96.321%
2018-09-28	2.21000	2.290000	2.190000	2.230000	+0.450%	179,503	-96.453%
2018-09-27	2.17000	2.230000	2.170000	2.220000	+3.256%	99,169	-96.437%
2018-09-26	2.20000	2.220000	2.140100	2.150000	-3.153%	120,368	-96.321%
2018-09-25	2.30000	2.330000	2.210000	2.220000	-2.632%	236,551	-96.437%
2018-09-24	2.20000	2.330000	2.130000	2.280000	+4.587%	297,472	-96.531%
2018-09-21	2.07000	2.180000	2.060000	2.180000	+5.314%	580,618	-96.372%
2018-09-20	2.07000	2.120000	2.055000	2.070000	+0.976%	139,877	-96.179%
2018-09-19	2.02000	2.080000	2.010000	2.050000	+1.485%	192,541	-96.141%
2018-09-18	2.00000	2.020000	1.955000	2.020000	+3.061%	334,343	-96.084%
2018-09-17	2.06000	2.080000	1.960000	1.960000	-3.922%	144,602	-95.964%
2018-09-14	2.02000	2.060000	2.020000	2.040000	+0.493%	178,747	-96.123%
2018-09-13	2.06000	2.100000	2.020000	2.030000	-2.404%	225,933	-96.103%
2018-09-12	2.08000	2.140000	2.080000	2.080000	+0.483%	205,122	-96.197%
2018-09-11	2.04000	2.080000	2.030000	2.070000	+1.471%	184,014	-96.179%
2018-09-10	2.07000	2.090000	2.030000	2.040000	0.000%	576,988	-96.123%
2018-09-07	2.05000	2.060000	2.030000	2.040000	0.000%	111,946	-96.123%
2018-09-06	2.09000	2.135000	2.030000	2.040000	-2.857%	376,915	-96.123%
2018-09-05	2.13000	2.150000	2.080000	2.100000	-3.002%	175,791	-96.233%
2018-09-04	2.19000	2.190000	2.130000	2.165000	+0.231%	465,395	-96.346%
2018-08-31	2.15000	2.200000	2.145000	2.160000	0.000%	88,498	-96.338%
2018-08-30	2.15000	2.170000	2.130000	2.160000	+0.935%	625,518	-96.338%
2018-08-29	2.15000	2.180000	2.120000	2.140000	+0.469%	599,184	-96.304%
2018-08-28	2.17000	2.190000	2.130000	2.130000	-1.843%	169,247	-96.286%
2018-08-27	2.24000	2.250000	2.170000	2.170000	-3.556%	123,480	-96.355%
2018-08-24	2.27000	2.330000	2.225000	2.250000	-0.442%	155,312	-96.484%
2018-08-23	2.28000	2.300000	2.250100	2.260000	-0.877%	122,845	-96.500%
2018-08-22	2.28000	2.330000	2.233300	2.280000	+1.333%	600,201	-96.531%
2018-08-21	2.27000	2.290000	2.230000	2.250000	+0.897%	177,709	-96.484%
2018-08-20	2.24000	2.250000	2.219400	2.230000	-0.446%	61,417	-96.453%
2018-08-17	2.23000	2.250000	2.210000	2.240000	+0.901%	91,163	-96.469%
2018-08-16	2.16000	2.260000	2.160000	2.220000	+3.256%	225,802	-96.437%
2018-08-15	2.23000	2.240000	2.070000	2.150000	-4.444%	591,491	-96.321%
2018-08-14	2.25000	2.270000	2.220000	2.250000	+0.897%	195,223	-96.484%
2018-08-13	2.33000	2.360000	2.220000	2.230000	-4.701%	170,568	-96.453%
2018-08-10	2.34000	2.365000	2.310000	2.340000	-0.426%	179,399	-96.620%
2018-08-09	2.34000	2.390000	2.300000	2.350000	+1.293%	226,769	-96.634%
2018-08-08	2.31000	2.360000	2.280000	2.320000	-0.429%	339,191	-96.591%
2018-08-07	2.43000	2.465200	2.320000	2.330000	-3.719%	205,153	-96.605%
2018-08-06	2.35000	2.470000	2.344000	2.420000	+3.863%	427,120	-96.731%
2018-08-03	2.29000	2.350000	2.270000	2.330000	+1.304%	256,302	-96.605%
2018-08-02	2.21000	2.340000	2.160000	2.300000	+2.679%	306,151	-96.561%
2018-08-01	2.31000	2.310000	2.210000	2.240000	-2.609%	286,106	-96.469%
2018-07-31	2.32000	2.360000	2.270000	2.300000	-0.862%	187,759	-96.561%
2018-07-30	2.27000	2.370000	2.250000	2.320000	+3.111%	276,803	-96.591%
2018-07-27	2.34000	2.360000	2.220000	2.250000	-4.661%	314,831	-96.484%
2018-07-26	2.32000	2.400000	2.310000	2.360000	+0.855%	172,313	-96.648%
2018-07-25	2.36000	2.370000	2.290000	2.340000	+0.429%	270,441	-96.620%
2018-07-24	2.41000	2.430000	2.330000	2.330000	-2.917%	214,027	-96.605%
2018-07-23	2.43000	2.445000	2.390000	2.400000	-1.235%	128,253	-96.704%
2018-07-20	2.47000	2.480000	2.420000	2.430000	-1.619%	85,786	-96.745%
2018-07-19	2.44000	2.500000	2.435000	2.470000	+0.407%	210,295	-96.798%
2018-07-18	2.43000	2.480000	2.387600	2.460000	+0.820%	199,161	-96.785%
2018-07-17	2.44000	2.510000	2.410000	2.440000	-0.813%	327,309	-96.758%
2018-07-16	2.48000	2.500000	2.395000	2.460000	-1.600%	284,275	-96.785%
2018-07-13	2.52000	2.580000	2.490000	2.500000	-0.794%	252,908	-96.836%
2018-07-12	2.50000	2.530000	2.440000	2.520000	+1.205%	148,715	-96.861%
2018-07-11	2.55000	2.570000	2.460000	2.490000	-3.113%	182,271	-96.823%
2018-07-10	2.58000	2.620000	2.520000	2.570000	+0.784%	235,119	-96.922%
2018-07-09	2.58000	2.620000	2.540100	2.550000	-0.391%	265,524	-96.898%
2018-07-06	2.41000	2.580000	2.390000	2.560000	+5.785%	357,420	-96.910%
2018-07-05	2.42000	2.475000	2.397500	2.420000	+0.833%	362,147	-96.731%
2018-07-03	2.42000	2.484000	2.349500	2.400000	+0.418%	392,072	-96.704%
2018-07-02	2.45000	2.520000	2.380000	2.390000	-2.049%	397,348	-96.690%
2018-06-29	2.53000	2.600000	2.420000	2.440000	-2.008%	467,502	-96.758%
2018-06-28	2.54000	2.580000	2.480000	2.490000	-2.734%	242,608	-96.823%
2018-06-27	2.62000	2.650000	2.530000	2.560000	+0.787%	520,686	-96.910%
2018-06-26	2.46000	2.620000	2.430000	2.540000	+4.959%	825,045	-96.886%
2018-06-25	2.59000	2.590000	2.400000	2.420000	-5.098%	370,018	-96.731%
2018-06-22	2.46000	2.560000	2.440000	2.550000	+6.695%	1,422,161	-96.898%
2018-06-21	2.53000	2.530000	2.360000	2.390000	-4.781%	462,801	-96.690%
2018-06-20	2.42000	2.540000	2.400000	2.510000	+5.462%	632,101	-96.849%
2018-06-19	2.36000	2.410000	2.340000	2.380000	0.000%	506,399	-96.676%
2018-06-18	2.47000	2.500000	2.350000	2.380000	-3.644%	1,004,278	-96.676%
2018-06-15	2.56000	2.570000	2.410000	2.470000	-4.264%	894,260	-96.798%
2018-06-14	2.63000	2.650000	2.530000	2.580000	-0.769%	315,113	-96.934%
2018-06-13	2.60000	2.640000	2.560000	2.600000	0.000%	340,932	-96.958%
2018-06-12	2.60000	2.630000	2.570000	2.600000	-0.763%	490,464	-96.958%
2018-06-11	2.60000	2.679900	2.600000	2.620000	-0.380%	262,372	-96.981%
2018-06-08	2.69000	2.690000	2.600000	2.630000	-1.866%	424,481	-96.992%
2018-06-07	2.70000	2.740000	2.640000	2.680000	+0.375%	549,823	-97.049%
2018-06-06	2.73000	2.750000	2.630000	2.670000	-2.198%	543,020	-97.037%
2018-06-05	2.77000	2.770000	2.660000	2.730000	+0.738%	437,823	-97.103%
2018-06-04	2.92000	2.920000	2.701000	2.710000	-5.903%	588,768	-97.081%
2018-06-01	2.99000	3.000000	2.860000	2.880000	-4.319%	445,855	-97.253%
2018-05-31	3.10000	3.120000	2.970000	3.010000	-3.526%	336,398	-97.372%
2018-05-30	2.89000	3.180000	2.860000	3.120000	+9.474%	740,803	-97.465%
2018-05-29	2.85000	2.915000	2.700000	2.850000	-1.042%	222,106	-97.225%
2018-05-25	2.91000	2.930000	2.780000	2.880000	-3.679%	584,844	-97.253%
2018-05-24	2.94000	3.040000	2.890000	2.990000	-0.333%	392,307	-97.355%

.dark-mode .h38nRV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h38nRV{ color: #333333; background-color: white; border: 2px solid #333333; }AREXArtexinstock NASDAQ

AREX
Artexin
stock NASDAQ