Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artemis Therapeutics Inc (OP: ATMS )

0.4980 UNCHANGED
Last Price Updated: 11:53 AM EDT, May 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.310 1.310 1.310 0 +0.00(+0.00%)
Jul 29, 2021 1.310 1.310 1.310 1.310 136 +0.00(+0.00%)
Jul 28, 2021 1.310 1.310 1.310 1.310 400 -0.29(-18.12%)
Jul 27, 2021 1.600 1.600 1.600 1.600 116 -0.05(-3.03%)
Jul 26, 2021 1.650 1.650 1.650 1.650 300 -0.09(-5.17%)
Jul 19, 2021 1.740 1.740 1.740 0 +0.14(+8.75%)
Jul 16, 2021 1.620 1.620 1.600 1.600 560 -0.02(-1.23%)
Jul 15, 2021 1.620 1.620 1.620 1.620 268 +0.02(+1.25%)
Jul 14, 2021 2.250 2.250 1.600 1.600 2,136 -1.11(-40.96%)
Jul 09, 2021 2.710 2.710 2.710 51 +0.54(+24.88%)
Jul 08, 2021 2.170 2.170 2.170 2.170 150 -0.03(-1.36%)
Jul 07, 2021 2.400 2.400 2.170 2.200 1,520 -0.20(-8.33%)
Jul 06, 2021 5.750 5.750 2.400 2.400 32,608 -3.49(-59.25%)
Jul 02, 2021 6.000 6.000 4.000 5.890 2,992 -0.86(-12.74%)
Jul 01, 2021 6.000 7.000 6.000 6.750 1,511 -0.24(-3.43%)
Jun 30, 2021 7.000 7.000 6.000 6.990 2,129 +0.99(+16.50%)
Jun 29, 2021 3.750 7.020 3.115 6.000 16,405 +2.25(+60.00%)
Jun 28, 2021 3.550 4.000 3.550 3.750 8,587 +0.01(+0.27%)
Jun 25, 2021 2.530 3.740 2.530 3.740 3,407 +1.21(+47.83%)
Jun 24, 2021 2.530 2.530 2.530 2.530 427 +0.00(+0.00%)
Jun 21, 2021 2.530 2.530 2.530 31 +0.00(+0.00%)
Jun 18, 2021 2.900 2.900 2.530 2.530 943 -0.41(-13.95%)
Jun 16, 2021 2.940 2.940 2.940 0 +0.00(+0.00%)
Jun 15, 2021 2.240 2.940 2.240 2.940 5,866 +0.70(+31.25%)
Jun 14, 2021 2.240 2.240 2.240 2.240 172 -0.17(-7.02%)
Jun 11, 2021 2.409 2.409 2.409 2.409 1,046 +0.04(+1.65%)
Jun 10, 2021 2.250 2.370 2.240 2.370 700 -0.13(-5.20%)
Jun 09, 2021 2.500 2.500 2.500 2.500 800 -0.15(-5.66%)
Jun 08, 2021 2.800 2.800 2.650 2.650 1,178 -0.15(-5.36%)
Jun 07, 2021 2.440 2.900 2.440 2.800 7,322 +0.56(+25.00%)
Jun 04, 2021 2.400 2.400 2.240 2.240 1,968 -0.57(-20.28%)
Jun 03, 2021 2.940 2.940 2.800 2.810 5,317 +0.57(+25.45%)
Jun 02, 2021 2.250 2.280 2.240 2.240 3,736 +0.00(+0.00%)
Jun 01, 2021 2.250 2.250 2.000 2.240 2,029 +0.24(+12.00%)
May 28, 2021 2.000 3.750 2.000 2.000 11,821 +0.25(+14.29%)
May 27, 2021 1.750 1.750 1.750 1.750 150 +0.55(+45.83%)
May 25, 2021 1.200 1.200 1.200 0 +0.10(+9.09%)
May 21, 2021 1.100 1.100 1.100 0 -0.40(-26.67%)
May 20, 2021 1.850 1.850 1.500 1.500 800 -0.35(-18.92%)
May 19, 2021 1.850 1.850 1.850 1.850 2,045 +0.30(+19.35%)
May 18, 2021 2.200 2.200 1.550 1.550 750 +0.05(+3.33%)
May 14, 2021 1.500 1.500 1.500 15 +0.29(+23.97%)
May 07, 2021 1.210 1.210 1.210 0 +0.21(+21.00%)
May 06, 2021 1.000 1.000 1.000 1.000 113 +0.30(+42.86%)
May 05, 2021 0.7000 0.7000 0.7000 0.7000 167 -0.25(-26.32%)
May 04, 2021 0.7000 0.9500 0.7000 0.9500 800 -0.01(-1.04%)
May 03, 2021 0.9600 0.9600 0.9600 0.9600 3,000 -0.04(-3.99%)
Apr 30, 2021 0.9500 0.9999 0.9500 0.9999 5,700 -0.00(-0.01%)
Apr 29, 2021 0.7500 1.000 0.7500 1.000 580 +0.00(+0.00%)
Apr 28, 2021 0.9800 1.000 0.7301 1.000 8,419 +0.03(+3.08%)
Apr 27, 2021 0.7500 1.500 0.7500 0.9701 13,150 -0.54(-35.75%)
Apr 26, 2021 1.800 2.040 1.510 1.510 31,852 -0.24(-13.71%)
Apr 23, 2021 1.760 2.900 1.500 1.750 31,700 +0.25(+16.67%)
Apr 22, 2021 0.9000 1.500 0.9000 1.500 20,451 +0.60(+66.67%)
Apr 21, 2021 0.5740 0.9360 0.5280 0.9000 26,462 +0.37(+70.45%)
Apr 20, 2021 0.4980 0.5280 0.4980 0.5280 12,373 +0.29(+125.64%)
Apr 19, 2021 0.2340 0.2340 0.2340 0.2340 1,010 -0.19(-44.29%)
Apr 16, 2021 0.4200 0.4200 0.4200 22 +0.00(+0.00%)
Apr 14, 2021 0.4200 0.4200 0.4200 0 -0.11(-20.00%)
Apr 13, 2021 0.4200 0.5250 0.4200 0.5250 3,000 +0.18(+50.00%)
Apr 12, 2021 0.2905 0.3500 0.2905 0.3500 10,900 +0.05(+16.67%)
Apr 08, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 07, 2021 0.3020 0.3020 0.3000 0.3000 15,020 -0.07(-18.90%)
Apr 06, 2021 0.3699 0.3699 0.3699 0.3699 2,520 +0.04(+12.43%)
Apr 05, 2021 0.2948 0.3290 0.2720 0.3290 11,013 +0.05(+18.30%)
Apr 01, 2021 0.3181 0.3181 0.2781 0.2781 5,200 -0.04(-12.05%)
Mar 30, 2021 0.3162 0.3162 0.3162 0 -0.01(-3.60%)
Mar 26, 2021 0.3280 0.3280 0.3280 0 -0.03(-8.64%)
Mar 19, 2021 0.3590 0.3590 0.3590 0 -0.02(-5.53%)
Mar 18, 2021 0.3800 0.3800 0.3800 0.3800 100 +0.13(+50.79%)
Mar 11, 2021 0.2520 0.2520 0.2520 0 -0.00(-1.60%)
Mar 09, 2021 0.2561 0.2561 0.2561 0 +0.00(+0.83%)
Mar 05, 2021 0.2540 0.2540 0.2540 0 -0.26(-50.19%)
Mar 04, 2021 0.4723 0.5100 0.4723 0.5099 1,267 +0.26(+101.54%)
Mar 03, 2021 0.2530 0.2930 0.2530 0.2530 940 -0.04(-12.76%)
Mar 01, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 25, 2021 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Feb 24, 2021 0.3000 0.3250 0.2850 0.2850 5,219 +0.04(+15.34%)
Feb 23, 2021 0.2871 0.5170 0.2451 0.2471 1,642 -0.25(-50.58%)
Feb 22, 2021 0.5180 0.5180 0.2410 0.5000 4,417 -0.02(-3.66%)
Feb 19, 2021 0.5170 0.5190 0.2720 0.5190 1,700 +0.29(+129.65%)
Feb 18, 2021 0.5240 0.5240 0.2260 0.2260 1,387 +0.01(+4.63%)
Feb 17, 2021 0.2160 0.2160 0.2160 0.2160 400 +0.00(+0.00%)
Feb 16, 2021 0.5250 0.5250 0.2160 0.2160 1,414 -0.31(-58.94%)
Feb 12, 2021 0.3990 0.5340 0.2010 0.5260 11,100 +0.13(+32.16%)
Feb 11, 2021 0.4000 0.4000 0.3600 0.3980 7,995 +0.00(+0.00%)
Feb 10, 2021 0.3770 0.4000 0.3700 0.3980 24,631 +0.02(+5.57%)
Feb 09, 2021 0.3220 0.3779 0.3220 0.3770 10,880 +0.16(+74.46%)
Feb 08, 2021 0.2161 0.2161 0.2161 0.2161 440 +0.00(+0.00%)
Feb 04, 2021 0.2161 0.2161 0.2161 0 +0.00(+0.00%)
Feb 02, 2021 0.2161 0.2161 0.2161 0 +0.01(+5.78%)
Feb 01, 2021 0.2043 0.2043 0.2043 0.2043 400 +0.05(+29.71%)
Jan 26, 2021 0.1575 0.1575 0.1575 0 -0.00(-1.56%)
Jan 25, 2021 0.1510 0.1600 0.1510 0.1600 16,649 +0.01(+5.89%)
Jan 22, 2021 0.1511 0.1511 0.1511 0.1511 600 -0.08(-35.12%)
Jan 21, 2021 0.2999 0.2999 0.2329 0.2329 1,400 -0.07(-22.34%)
Jan 20, 2021 0.1500 0.3000 0.1500 0.2999 6,000 -0.14(-31.84%)
Jan 19, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.22(+100.00%)
Jan 15, 2021 0.2200 0.2200 0.2200 0.2200 2,000 -0.03(-12.00%)
Jan 14, 2021 0.2560 0.2560 0.1360 0.2500 19,900 +0.02(+6.84%)
Jan 13, 2021 0.3320 0.5300 0.2340 0.2340 33,497 +0.01(+2.63%)
Jan 11, 2021 0.2280 0.2280 0.2280 0 +0.00(+0.00%)
Jan 08, 2021 0.2280 0.2280 0.2280 50 +0.00(+0.00%)
Jan 07, 2021 0.3763 0.3763 0.2280 0.2280 11,162 -0.17(-42.70%)
Jan 06, 2021 0.3979 0.3979 0.3979 60 +0.00(+0.00%)
Jan 04, 2021 0.3979 0.3979 0.3979 0 +0.00(+0.00%)
Dec 30, 2020 0.3979 0.3979 0.3979 0 +0.00(+0.00%)
Dec 29, 2020 0.3979 0.3979 0.3979 20 +0.00(+0.00%)
Dec 28, 2020 0.3979 0.3979 0.3600 0.3979 3,817 -0.00(-0.03%)
Dec 24, 2020 0.3980 0.3980 0.3980 0.3980 300 +0.18(+78.48%)
Dec 23, 2020 0.2100 0.3100 0.2100 0.2230 23,706 -0.09(-28.06%)
Dec 22, 2020 0.3100 0.3100 0.3100 10 +0.00(+0.00%)
Dec 21, 2020 0.3100 0.3100 0.3100 0.3100 5,001 -0.00(-0.64%)
Dec 18, 2020 0.2100 0.3120 0.2100 0.3120 4,200 +0.07(+26.83%)
Dec 17, 2020 0.2460 0.2460 0.2460 11 +0.00(+0.00%)
Dec 16, 2020 0.1370 0.2460 0.1370 0.2460 2,124 +0.04(+16.86%)
Dec 15, 2020 0.2105 0.2105 0.2105 0.2105 1,000 -0.06(-21.31%)
Dec 11, 2020 0.2675 0.2675 0.2675 0 +0.05(+21.59%)
Dec 10, 2020 0.2201 0.2201 0.2200 0.2200 10,000 +0.01(+3.72%)
Dec 09, 2020 0.2120 0.2121 0.2120 0.2121 7,840 +0.00(+0.05%)
Dec 08, 2020 0.2120 0.2120 0.2120 0.2120 7,045 -0.07(-24.29%)
Dec 04, 2020 0.2800 0.2800 0.2800 0 +0.07(+32.70%)
Dec 02, 2020 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
Nov 23, 2020 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
Nov 16, 2020 0.2110 0.2110 0.2110 0 +0.00(+0.48%)
Oct 29, 2020 0.2100 0.2100 0.2100 0 -0.09(-30.00%)
Oct 28, 2020 0.3000 0.3000 0.3000 0.3000 1,504 +0.05(+19.05%)
Oct 22, 2020 0.2520 0.2520 0.2520 0 -0.00(-0.04%)
Oct 21, 2020 0.2521 0.2521 0.2521 0.2521 2,000 -0.07(-21.22%)
Oct 19, 2020 0.3200 0.3200 0.3200 0 +0.07(+26.98%)
Oct 16, 2020 0.3580 0.9400 0.2175 0.2520 74,700 -0.02(-7.76%)
Oct 14, 2020 0.2732 0.2732 0.2732 0 +0.00(+0.04%)
Oct 12, 2020 0.2731 0.2731 0.2731 0 -0.02(-6.86%)
Oct 09, 2020 0.2932 0.2932 0.2932 0.2932 1,500 +0.02(+7.32%)
Oct 07, 2020 0.2732 0.2732 0.2732 0 +0.00(+0.04%)
Oct 06, 2020 0.2732 0.2732 0.2731 0.2731 1,000 -0.27(-50.16%)
Oct 05, 2020 0.5480 0.5480 0.5480 32 +0.00(+0.00%)
Oct 02, 2020 0.5500 0.5500 0.5480 0.5480 1,000 +0.27(+97.83%)
Oct 01, 2020 0.2770 0.2770 0.2770 0.2770 3,500 -0.03(-10.65%)
Sep 30, 2020 0.3100 0.3100 0.3100 0.3100 6,007 +0.02(+5.62%)
Sep 29, 2020 0.2935 0.2935 0.2935 0.2935 355 +0.02(+5.96%)
Sep 28, 2020 0.2935 0.2935 0.2770 0.2770 4,470 +0.00(+0.00%)
Sep 24, 2020 0.2770 0.2770 0.2770 0 +0.00(+0.36%)
Sep 23, 2020 0.2760 0.2760 0.2760 0.2760 470 +0.00(+0.36%)
Sep 21, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Sep 18, 2020 0.3150 0.3150 0.2750 0.2750 500 +0.00(+0.00%)
Sep 17, 2020 0.4080 0.4080 0.2750 0.2750 2,752 +0.00(+1.10%)
Sep 16, 2020 0.3140 0.3140 0.2720 0.2720 8,250 -0.04(-12.82%)
Sep 15, 2020 0.2750 0.3500 0.2750 0.3120 1,155 -0.04(-10.86%)
Sep 14, 2020 0.5080 0.5080 0.3500 0.3500 1,000 -0.05(-12.06%)
Sep 11, 2020 0.2952 0.3980 0.2952 0.3980 700 +0.00(+0.51%)
Sep 10, 2020 0.3960 0.3960 0.3960 0.3960 1,050 +0.05(+13.14%)
Sep 09, 2020 0.3500 0.3500 0.3500 0.3500 2,305 +0.01(+4.20%)
Sep 08, 2020 0.2565 0.5100 0.2200 0.3359 43,748 +0.06(+19.96%)
Sep 04, 2020 0.3010 0.3010 0.2800 0.2800 1,000 -0.02(-6.98%)
Sep 03, 2020 0.3721 0.4100 0.3010 0.3010 3,250 -0.07(-19.09%)
Sep 02, 2020 0.3720 0.5000 0.3720 0.3720 1,800 -0.06(-14.68%)
Sep 01, 2020 0.3925 0.5100 0.2600 0.4360 9,150 +0.11(+32.12%)
Aug 31, 2020 0.5900 0.8085 0.3100 0.3300 33,134 -0.11(-25.76%)
Aug 28, 2020 0.3380 2.000 0.3000 0.4445 353,100 +0.14(+48.17%)
Aug 27, 2020 0.2980 0.3000 0.2500 0.3000 12,725 +0.05(+20.00%)
Aug 26, 2020 0.2499 0.2500 0.0510 0.2500 32,905 +0.02(+9.65%)
Aug 25, 2020 0.2280 0.2300 0.2280 0.2280 23,886 +0.19(+533.33%)
Aug 24, 2020 0.0360 0.0360 0.0360 0.0360 8,094 +0.00(+0.00%)
Aug 10, 2020 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Aug 06, 2020 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.