Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.970 2.050 1.930 1.990 7,094 +0.01(+0.76%)
Jun 29, 2023 1.960 2.013 1.940 1.975 4,575 +0.06(+2.86%)
Jun 28, 2023 1.960 1.960 1.860 1.920 20,447 +0.00(+0.00%)
Jun 27, 2023 1.990 2.130 1.880 1.920 95,709 -0.03(-1.75%)
Jun 26, 2023 1.990 2.010 1.950 1.954 12,942 +0.00(+0.22%)
Jun 23, 2023 1.940 2.010 1.897 1.950 14,512 +0.02(+1.04%)
Jun 22, 2023 1.890 1.950 1.870 1.930 16,008 -0.01(-0.38%)
Jun 21, 2023 1.930 1.970 1.890 1.937 9,814 -0.04(-2.16%)
Jun 20, 2023 1.800 2.037 1.800 1.980 23,202 -0.06(-2.94%)
Jun 16, 2023 2.000 2.040 1.990 2.040 5,259 +0.02(+1.00%)
Jun 15, 2023 2.000 2.030 1.954 2.020 10,030 +0.01(+0.49%)
Jun 14, 2023 2.090 2.120 2.005 2.010 9,124 -0.02(-0.99%)
Jun 13, 2023 2.010 2.070 2.010 2.030 12,806 +0.03(+1.50%)
Jun 12, 2023 2.020 2.095 2.000 2.000 10,837 -0.01(-0.50%)
Jun 09, 2023 2.110 2.110 2.000 2.010 6,212 -0.03(-1.47%)
Jun 08, 2023 2.120 2.120 2.000 2.040 5,770 -0.06(-2.63%)
Jun 07, 2023 1.940 2.149 1.940 2.095 25,952 +0.20(+10.26%)
Jun 06, 2023 1.910 1.920 1.900 1.900 2,038 +0.02(+1.06%)
Jun 05, 2023 1.950 1.960 1.843 1.880 9,892 -0.03(-1.57%)
Jun 02, 2023 1.870 1.970 1.840 1.910 17,702 +0.06(+3.24%)
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.