Arterra Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	2.84	2.89	2.80	2.84	2.84	-0.70%	12,750
May 15, 2026	2.95	2.96	2.84	2.86	2.86	-3.70%	17,250
May 14, 2026	2.99	2.99	2.96	2.97	2.97	-0.67%	6,750
May 13, 2026	3.00	3.00	2.99	2.99	2.99	-0.99%	11,250
May 12, 2026	3.02	3.02	3.02	3.02	3.02	-	-
May 11, 2026	3.08	3.08	3.02	3.02	3.02	-0.98%	3,750
May 8, 2026	3.08	3.08	3.04	3.05	3.05	0.66%	2,250
May 7, 2026	3.01	3.03	3.00	3.03	3.03	0.33%	3,750
May 6, 2026	3.03	3.09	2.99	3.02	3.02	-0.98%	23,250
May 5, 2026	3.02	3.11	3.02	3.05	3.05	4.10%	12,000
May 4, 2026	2.93	2.93	2.93	2.93	2.93	-	-
Apr 30, 2026	3.11	3.11	3.08	3.08	2.93	-0.32%	12,750
Apr 29, 2026	3.04	3.09	3.04	3.09	2.94	0.98%	4,500
Apr 28, 2026	3.06	3.06	3.06	3.06	2.91	-	1,500