Arterra Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	3.06	3.08	3.06	3.08	3.08	1.32%	6,000
Jul 24, 2026	3.02	3.04	3.02	3.04	3.04	-	3,000
Jul 23, 2026	3.06	3.06	3.04	3.04	3.04	0.33%	1,500
Jul 22, 2026	3.06	3.08	3.03	3.03	3.03	-1.62%	3,000
Jul 21, 2026	2.97	3.08	2.97	3.08	3.08	1.32%	7,500
Jul 20, 2026	2.99	3.04	2.99	3.04	3.04	-	4,500
Jul 17, 2026	3.02	3.04	3.02	3.04	3.04	-0.33%	3,750
Jul 16, 2026	3.05	3.05	3.05	3.05	3.05	-0.65%	11,250
Jul 15, 2026	3.14	3.14	3.04	3.07	3.07	-4.06%	42,750
Jul 14, 2026	3.23	3.29	3.20	3.20	3.20	-0.31%	16,500
Jul 13, 2026	3.27	3.27	3.21	3.21	3.21	-2.43%	7,500
Jul 10, 2026	3.30	3.34	3.28	3.29	3.29	-0.90%	8,250
Jul 9, 2026	3.31	3.32	3.27	3.32	3.32	0.30%	9,000
Jul 8, 2026	3.41	3.51	3.28	3.31	3.31	-2.65%	120,750
Jul 7, 2026	3.28	3.50	3.26	3.40	3.40	3.34%	81,000
Jul 6, 2026	3.24	3.29	3.20	3.29	3.29	2.81%	54,750
Jul 3, 2026	3.07	3.22	3.07	3.20	3.20	4.23%	44,250
Jul 2, 2026	3.06	3.07	3.00	3.07	3.07	1.66%	27,750
Jul 1, 2026	2.90	3.05	2.90	3.02	3.02	4.50%	28,500
Jun 30, 2026	2.87	2.90	2.87	2.89	2.89	1.05%	4,500
Jun 29, 2026	2.86	2.86	2.86	2.86	2.86	-	750
Jun 26, 2026	2.86	2.86	2.86	2.86	2.86	-	750
Jun 25, 2026	2.81	2.86	2.81	2.86	2.86	2.88%	11,250
Jun 24, 2026	2.79	2.79	2.78	2.78	2.78	-	3,000
Jun 23, 2026	2.79	2.79	2.78	2.78	2.78	-0.71%	1,500
Jun 22, 2026	2.80	2.80	2.80	2.80	2.80	-1.75%	3,000
Jun 19, 2026	2.82	2.85	2.82	2.85	2.85	0.35%	2,250
Jun 18, 2026	2.84	2.84	2.84	2.84	2.84	-	-
Jun 17, 2026	2.84	2.84	2.84	2.84	2.84	-	-
Jun 16, 2026	2.84	2.84	2.84	2.84	2.84	-	-
Jun 15, 2026	2.79	2.84	2.79	2.84	2.84	0.35%	3,000
Jun 12, 2026	2.83	2.83	2.83	2.83	2.83	-	2,250
Jun 11, 2026	2.83	2.83	2.83	2.83	2.83	2.91%	750
Jun 10, 2026	2.75	2.75	2.75	2.75	2.75	-	-
Jun 9, 2026	2.78	2.78	2.75	2.75	2.75	-1.08%	8,250
Jun 8, 2026	2.79	2.80	2.78	2.78	2.78	-0.36%	3,750
Jun 5, 2026	2.79	2.79	2.75	2.79	2.79	-0.36%	4,500
Jun 4, 2026	2.82	2.82	2.80	2.80	2.80	-1.41%	3,000
Jun 3, 2026	2.80	2.84	2.80	2.84	2.84	0.71%	12,750
Jun 2, 2026	2.82	2.82	2.82	2.82	2.82	1.44%	1,500
Jun 1, 2026	2.86	2.86	2.78	2.78	2.78	-1.42%	4,500
May 29, 2026	2.78	2.82	2.73	2.82	2.82	2.17%	7,500
May 28, 2026	2.73	2.78	2.73	2.76	2.76	-0.72%	5,250
May 27, 2026	2.89	2.89	2.74	2.78	2.78	-4.79%	54,000
May 26, 2026	2.88	2.98	2.86	2.92	2.92	1.39%	13,500
May 25, 2026	2.80	2.88	2.80	2.88	2.88	0.35%	8,250
May 22, 2026	2.87	2.87	2.87	2.87	2.87	-	1,500
May 21, 2026	2.83	2.87	2.82	2.87	2.87	2.50%	6,750
May 20, 2026	2.73	2.82	2.73	2.80	2.80	2.56%	13,500
May 19, 2026	2.80	2.80	2.71	2.73	2.73	-3.87%	25,500