ARTX Historical USD Price
Daily close · Mar 10, 2022 → Mar 14, 2023Daily price history
Feb 13, 2023 → Mar 14, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-14 | $0.03848188 | $0.04163316 | $0.03646141 | $0.03976183 | $20,064.89 |
| 2023-03-13 | $0.03646258 | $0.0389002 | $0.03436363 | $0.03849236 | $19,720.61 |
| 2023-03-12 | $0.03267558 | $0.03640306 | $0.03206506 | $0.03640306 | $17,943.05 |
| 2023-03-11 | $0.03166742 | $0.03420131 | $0.03147185 | $0.03268082 | $16,214.15 |
| 2023-03-10 | $0.03123711 | $0.03182725 | $0.03121901 | $0.03160268 | $16,992.05 |
| 2023-03-09 | $0.03391569 | $0.03415378 | $0.03140744 | $0.03180669 | $18,711.49 |
| 2023-03-08 | $0.03454005 | $0.03468704 | $0.03393708 | $0.03393708 | $19,964.77 |
| 2023-03-07 | $0.03465015 | $0.03492984 | $0.03419229 | $0.03454771 | $20,323.99 |
| 2023-03-06 | $0.03463817 | $0.03492592 | $0.03446886 | $0.03465629 | $20,387.87 |
| 2023-03-05 | $0.03466061 | $0.03506519 | $0.03456754 | $0.03464244 | $20,379.72 |
| 2023-03-04 | $0.03469401 | $0.03482752 | $0.03435697 | $0.03465233 | $20,385.54 |
| 2023-03-03 | $0.03642964 | $0.03644181 | $0.03437007 | $0.03468339 | $20,403.81 |
| 2023-03-02 | $0.03705385 | $0.03816809 | $0.03587898 | $0.03642203 | $21,426.63 |
| 2023-03-01 | $0.03565692 | $0.03838043 | $0.03562471 | $0.03705807 | $21,401.06 |
| 2023-02-28 | $0.03626186 | $0.03792674 | $0.03549267 | $0.03563042 | $18,523.43 |
| 2023-02-27 | $0.03645187 | $0.03838898 | $0.03612508 | $0.03626765 | $19,715.87 |
| 2023-02-26 | $0.03541175 | $0.03659592 | $0.0353011 | $0.03643397 | $18,614.17 |
| 2023-02-25 | $0.03625601 | $0.03744456 | $0.03481503 | $0.03540739 | $18,089.68 |
| 2023-02-24 | $0.03708083 | $0.03881469 | $0.03561454 | $0.03627279 | $20,887.95 |
| 2023-02-23 | $0.04347653 | $0.04417607 | $0.03677629 | $0.03708938 | $20,639.57 |
| 2023-02-22 | $0.04220028 | $0.04406693 | $0.04095421 | $0.04349046 | $19,616.89 |
| 2023-02-21 | $0.04311458 | $0.04516739 | $0.04172791 | $0.04208437 | $18,730.11 |
| 2023-02-20 | $0.04449939 | $0.04535919 | $0.04204086 | $0.04310679 | $19,323.91 |
| 2023-02-19 | $0.04297421 | $0.04517926 | $0.04274342 | $0.04445448 | $20,630.07 |
| 2023-02-18 | $0.04308522 | $0.04348083 | $0.04125 | $0.04299 | $18,664.27 |
| 2023-02-17 | $0.03960412 | $0.0437127 | $0.03944657 | $0.04310466 | $20,461.74 |
| 2023-02-16 | $0.04140887 | $0.04337799 | $0.03953114 | $0.03959974 | $14,745.45 |
| 2023-02-15 | $0.04393286 | $0.04550265 | $0.03709551 | $0.04152174 | $34,433.65 |
| 2023-02-14 | $0.04020898 | $0.04407271 | $0.0378103 | $0.04397005 | $23,317.69 |
| 2023-02-13 | $0.03994582 | $0.04180595 | $0.03361596 | $0.04024891 | $57,464.23 |