Dark

ATMS
ARTEMIS THERAPEUTICS INC
stock OTC

Inactive

May 25, 2023

0.4980USD-73.651%(-1.3920)1,087

Pre-market

0.00USD-100.000%(-1.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-25	0.4980	0.4980	0.49800	0.4980	-73.651%	1,087	0.000%
2023-05-19	0.2989	1.8900	0.29890	1.8900	+270.588%	3,000	-73.651%
2023-05-18	0.3310	0.5100	0.33100	0.5100	+71.141%	200	-2.353%
2023-05-16	0.2980	0.2980	0.29800	0.2980	0.000%	250	+67.114%
2023-05-04	0.2980	0.2980	0.29800	0.2980	-0.301%	100	+67.114%
2023-04-20	0.2200	0.2989	0.22000	0.2989	+47.970%	4,379	+66.611%
2023-04-17	0.1121	0.2020	0.11210	0.2020	+16.092%	2,200	+146.535%
2023-04-14	0.1740	0.1740	0.17400	0.1740	+0.520%	2,222	+186.207%
2023-04-04	0.1731	0.1731	0.17310	0.1731	-47.545%	2,300	+187.695%
2023-04-03	0.3206	0.3300	0.30000	0.3300	-44.816%	13,574	+50.909%
2023-03-29	0.6000	0.6000	0.59800	0.5980	+17.485%	475	-16.722%
2023-03-24	0.4980	0.5090	0.49800	0.5090	+69.667%	1,500	-2.161%
2023-03-23	0.5500	0.5500	0.26510	0.3000	-57.143%	6,405	+66.000%
2023-03-22	0.7000	0.7000	0.70000	0.7000	+7.692%	100	-28.857%
2023-03-21	0.9800	0.9800	0.58545	0.6500	-37.500%	5,455	-23.385%
2023-03-20	0.6879	1.0500	0.68790	1.0400	+4.000%	7,391	-52.115%
2023-03-17	0.9000	1.0000	0.70000	1.0000	+11.111%	11,600	-50.200%
2023-03-16	0.9000	0.9500	0.90000	0.9000	0.000%	20,664	-44.667%
2023-03-14	1.1000	1.1000	0.90000	0.9000	-18.919%	3,298	-44.667%
2023-03-13	1.1100	1.1100	1.11000	1.1100	0.000%	100	-55.135%
2023-03-06	1.1100	1.1100	1.11000	1.1100	-17.778%	500	-55.135%
2023-03-01	1.3500	1.3500	1.35000	1.3500	-9.396%	245	-63.111%
2023-02-23	1.4900	1.4900	1.49000	1.4900	+27.350%	120	-66.577%
2023-02-13	1.1700	1.1700	1.17000	1.1700	0.000%	200	-57.436%
2023-02-09	1.1700	1.1700	1.17000	1.1700	+3.084%	200	-57.436%
2023-02-06	1.1000	1.1350	1.10000	1.1350	+2.022%	430	-56.123%
2023-01-23	1.1000	1.1125	1.10000	1.1125	-3.261%	1,030	-55.236%
2023-01-20	1.2000	1.2000	1.15000	1.1500	-8.000%	300	-56.696%
2023-01-19	1.2500	1.2500	1.25000	1.2500	-3.101%	100	-60.160%
2023-01-13	1.2900	1.2900	1.29000	1.2900	+7.500%	2,600	-61.395%
2023-01-06	1.2500	1.2500	1.20000	1.2000	+3.448%	275	-58.500%
2022-12-30	1.1600	1.1600	1.16000	1.1600	-10.769%	1,300	-57.069%
2022-12-15	1.3000	1.3000	1.30000	1.3000	-13.333%	1,704	-61.692%
2022-12-09	1.5000	1.5000	1.50000	1.5000	+15.385%	100	-66.800%
2022-11-29	1.4000	1.4000	1.30000	1.3000	-7.605%	1,025	-61.692%
2022-11-22	1.4070	1.4070	1.40700	1.4070	-2.966%	100	-64.606%
2022-11-21	1.4500	1.4500	1.45000	1.4500	+3.571%	261	-65.655%
2022-11-16	1.4000	1.4000	1.40000	1.4000	-6.667%	200	-64.429%
2022-11-14	1.4000	1.5000	1.40000	1.5000	+7.143%	288	-66.800%
2022-11-07	1.4000	1.4000	1.40000	1.4000	0.000%	1,000	-64.429%
2022-11-02	1.4000	1.4000	1.40000	1.4000	-6.667%	291	-64.429%
2022-11-01	1.5000	1.5000	1.50000	1.5000	+2.041%	245	-66.800%
2022-10-21	1.5000	1.5150	1.07000	1.4700	-26.500%	5,291	-66.122%
2022-10-17	2.3000	2.3000	2.00000	2.0000	-21.875%	7,653	-75.100%
2022-10-14	2.7500	2.8000	2.56000	2.5600	-10.175%	4,400	-80.547%
2022-10-13	2.8500	2.8500	2.85000	2.8500	-4.362%	1,500	-82.526%
2022-10-12	2.5856	2.9800	2.56000	2.9800	+2.759%	360	-83.289%
2022-10-11	2.9800	2.9800	2.90000	2.9000	-3.010%	5,130	-82.828%
2022-10-10	2.8381	3.0000	2.81000	2.9900	+3.103%	1,336	-83.344%
2022-10-07	3.1000	3.1300	2.90000	2.9000	-6.452%	11,206	-82.828%
2022-10-06	2.7900	3.1300	2.70000	3.1000	+4.377%	4,909	-83.935%
2022-10-05	3.1500	3.4900	2.20000	2.9700	-4.194%	5,228	-83.232%
2022-10-04	3.1600	3.1600	3.01000	3.1000	-4.615%	1,405	-83.935%
2022-10-03	3.1900	3.4400	3.00000	3.2500	+8.333%	15,382	-84.677%
2022-09-30	3.2000	3.2000	2.50000	3.0000	+11.111%	5,022	-83.400%
2022-09-29	2.8500	3.3000	2.50000	2.7000	-6.897%	10,315	-81.556%
2022-09-28	2.2300	2.9600	2.23000	2.9000	+32.420%	5,510	-82.828%
2022-09-27	2.0200	2.1900	2.02000	2.1900	+16.489%	1,350	-77.260%
2022-09-26	1.8800	1.8800	1.88000	1.8800	0.000%	100	-73.511%
2022-09-15	1.8800	1.8800	1.88000	1.8800	+7.429%	100	-73.511%
2022-09-14	1.7500	1.7500	1.75000	1.7500	+16.667%	100	-71.543%
2022-09-13	1.5000	1.5000	1.50000	1.5000	-14.286%	250	-66.800%
2022-09-08	1.6500	1.7500	1.59000	1.7500	+6.061%	2,649	-71.543%
2022-09-07	1.6500	1.6500	1.65000	1.6500	+58.654%	500	-69.818%
2022-09-06	1.0400	1.0400	1.04000	1.0400	-18.110%	100	-52.115%
2022-09-02	1.3700	1.3700	1.27000	1.2700	-7.299%	2,202	-60.787%
2022-08-29	1.3700	1.3700	1.37000	1.3700	-8.667%	166	-63.650%
2022-08-23	1.5000	1.5000	1.50000	1.5000	0.000%	100	-66.800%
2022-08-19	1.5000	1.5000	1.36000	1.5000	-11.243%	14,045	-66.800%
2022-08-18	1.5000	1.7100	1.50000	1.6900	+52.252%	624	-70.533%
2022-08-17	1.7100	1.7100	1.11000	1.1100	-34.320%	800	-55.135%
2022-08-16	1.4700	1.6900	1.47000	1.6900	+72.414%	2,223	-70.533%
2022-08-15	0.9800	1.0400	0.98000	0.9802	+8.178%	11,500	-49.194%
2022-08-12	1.1250	1.1250	0.90610	0.9061	-49.380%	10,200	-45.039%
2022-08-10	1.5000	1.7900	0.90205	1.7900	+17.763%	1,258	-72.179%
2022-08-09	1.5200	1.5200	1.51000	1.5200	0.000%	19,122	-67.237%
2022-08-04	1.5200	1.5200	1.52000	1.5200	-7.317%	100	-67.237%
2022-08-02	2.1100	2.1100	1.51500	1.6400	-45.333%	6,700	-69.634%
2022-08-01	3.0000	3.0000	3.00000	3.0000	+42.180%	100	-83.400%
2022-07-29	2.1200	2.1200	2.11000	2.1100	-29.667%	1,000	-76.398%
2022-07-27	2.1100	3.0000	2.11000	3.0000	+14.499%	310	-83.400%
2022-07-26	2.6200	2.6201	2.62000	2.6201	+0.004%	500	-80.993%
2022-07-25	2.6200	2.6200	2.62000	2.6200	-30.133%	500	-80.992%
2022-07-01	3.0000	3.7500	3.00000	3.7500	0.000%	1,900	-86.720%
2022-06-30	3.0000	3.7500	3.00000	3.7500	0.000%	350	-86.720%
2022-06-24	3.7500	3.7500	3.75000	3.7500	-1.316%	400	-86.720%
2022-06-22	3.0300	3.8000	3.03000	3.8000	+8.571%	1,600	-86.895%
2022-06-21	3.5001	3.5001	3.50000	3.5000	-22.222%	1,200	-85.771%
2022-06-17	4.5000	4.5000	4.50000	4.5000	+12.500%	100	-88.933%
2022-06-16	4.3500	4.3500	4.00000	4.0000	0.000%	700	-87.550%
2022-06-15	4.2000	4.4000	4.00000	4.0000	-4.762%	1,550	-87.550%
2022-06-14	3.7900	4.2000	3.79000	4.2000	+10.818%	200	-88.143%
2022-06-13	4.1800	4.1800	3.79000	3.7900	-0.263%	4,945	-86.860%
2022-06-10	4.1800	4.1800	3.39000	3.8000	-9.091%	8,700	-86.895%
2022-06-09	4.1481	4.2000	3.20000	4.1800	-2.108%	4,902	-88.086%
2022-06-08	4.3000	4.3400	4.27000	4.2700	-0.698%	8,668	-88.337%
2022-06-07	4.0001	4.5000	4.00000	4.3000	+2.381%	2,800	-88.419%
2022-06-06	4.5000	4.5000	4.20000	4.2000	-7.692%	5,060	-88.143%
2022-06-03	4.5500	4.5500	4.50450	4.5500	+1.336%	1,800	-89.055%
2022-06-02	4.5700	4.9800	4.40000	4.4900	-2.391%	8,050	-88.909%
2022-06-01	4.4900	4.9900	4.49000	4.6000	+22.667%	2,721	-89.174%
2022-05-27	3.7500	4.2000	3.75000	3.7500	0.000%	6,279	-86.720%
2022-05-26	3.4500	3.9000	3.45000	3.7500	+17.188%	1,225	-86.720%
2022-05-25	2.9400	3.2200	2.93000	3.2000	+8.844%	3,450	-84.438%
2022-05-24	2.9400	2.9400	2.94000	2.9400	+0.341%	900	-83.061%
2022-05-23	3.0500	3.0500	2.93000	2.9300	-2.007%	4,890	-83.003%
2022-05-20	3.0100	3.8900	2.20000	2.9900	-23.333%	20,277	-83.344%
2022-05-19	3.0600	4.0500	2.50000	3.9000	+22.257%	26,758	-87.231%
2022-05-18	3.5100	3.5100	3.06000	3.1900	-11.391%	615	-84.389%
2022-05-17	3.7000	3.7000	1.95000	3.6001	-2.700%	5,960	-86.167%
2022-05-16	3.7900	3.7900	2.40000	3.7000	+33.574%	4,160	-86.541%
2022-05-13	1.5900	2.7700	1.59000	2.7700	+85.906%	1,730	-82.022%
2022-05-12	1.4700	1.4900	1.47000	1.4900	+3.472%	1,360	-66.577%
2022-05-11	1.0900	1.4400	1.09000	1.4400	+44.000%	5,953	-65.417%
2022-05-10	1.0000	1.0500	0.80000	1.0000	0.000%	11,539	-50.200%
2022-05-09	1.0000	1.0000	1.00000	1.0000	0.000%	100	-50.200%
2022-05-06	1.0000	1.0000	1.00000	1.0000	-13.043%	100	-50.200%
2022-05-05	1.1500	1.1600	1.00000	1.1500	+0.877%	7,807	-56.696%
2022-05-02	1.1500	1.1500	1.14000	1.1400	-0.870%	2,000	-56.316%
2022-04-29	1.1500	1.1500	1.12000	1.1500	+0.877%	13,045	-56.696%
2022-04-28	1.1400	1.1400	1.14000	1.1400	0.000%	1,000	-56.316%
2022-04-27	1.1400	1.1400	1.14000	1.1400	+3.636%	1,500	-56.316%
2022-04-26	1.1000	1.1000	1.10000	1.1000	0.000%	400	-54.727%
2022-04-20	1.0900	1.1000	1.09000	1.1000	+46.432%	5,806	-54.727%
2022-04-06	0.7512	0.7512	0.75120	0.7512	-20.926%	1,000	-33.706%
2022-03-24	0.9500	0.9500	0.95000	0.9500	+18.750%	2,500	-47.579%
2022-03-11	0.8800	0.8800	0.80000	0.8000	-27.273%	1,200	-37.750%
2022-03-10	1.1000	1.1000	1.10000	1.1000	+10.000%	400	-54.727%
2022-03-09	1.0000	1.0000	1.00000	1.0000	0.000%	1,105	-50.200%
2022-03-08	1.0000	1.0000	1.00000	1.0000	+33.333%	203	-50.200%
2022-03-04	0.7500	0.7500	0.75000	0.7500	-25.000%	400	-33.600%
2022-03-03	1.0000	1.0000	1.00000	1.0000	-0.990%	100	-50.200%
2022-02-24	1.3000	1.3000	1.00000	1.0100	-8.182%	1,720	-50.693%
2022-02-18	1.1000	1.1000	1.10000	1.1000	0.000%	116	-54.727%
2022-02-17	1.3500	1.3500	1.10000	1.1000	-19.708%	241	-54.727%
2022-02-14	1.3700	1.3700	1.37000	1.3700	+1.481%	100	-63.650%
2022-02-11	1.4900	1.4900	1.35000	1.3500	0.000%	944	-63.111%
2022-02-07	1.3500	1.3500	1.35000	1.3500	-25.000%	100	-63.111%
2022-02-04	1.8500	1.8500	1.80000	1.8000	-2.703%	300	-72.333%
2022-02-03	2.3000	2.3000	1.75010	1.8500	-26.000%	1,600	-73.081%
2022-02-02	3.0500	3.0500	2.50000	2.5000	-25.816%	1,200	-80.080%
2022-01-31	3.5000	3.5000	3.37000	3.3700	+12.333%	10,904	-85.223%
2022-01-28	3.7500	5.0000	2.50000	3.0000	+15.385%	19,221	-83.400%
2022-01-27	4.5600	4.5600	2.49990	2.6000	-34.673%	12,188	-80.846%
2022-01-26	1.5100	4.9500	1.51000	3.9800	+13.714%	8,797	-87.487%
2022-01-25	1.5000	3.5000	1.50000	3.5000	+133.333%	8,400	-85.771%
2022-01-24	1.4000	1.5000	1.40000	1.5000	+20.968%	4,557	-66.800%
2022-01-21	1.0000	1.2400	0.75000	1.2400	+29.167%	8,170	-59.839%
2022-01-20	0.9620	1.0200	0.96000	0.9600	+47.692%	22,300	-48.125%
2022-01-19	1.4400	1.4400	0.65000	0.6500	-31.579%	300	-23.385%
2022-01-10	0.9500	0.9500	0.95000	0.9500	0.000%	1,005	-47.579%

.dark-mode .G0Rqj6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0Rqj6{ color: #333333; background-color: white; border: 2px solid #333333; }ATMSARTEMIS THERAPEUTICS INCstock OTC

ATMS
ARTEMIS THERAPEUTICS INC
stock OTC