Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.300 1.390 1.160 1.235 44,729 -0.04(-3.52%)
Oct 30, 2023 1.400 1.400 1.180 1.280 29,924 -0.09(-6.69%)
Oct 27, 2023 1.450 1.460 1.362 1.372 10,526 -0.05(-3.31%)
Oct 26, 2023 1.400 1.430 1.370 1.419 14,648 -0.01(-0.78%)
Oct 25, 2023 1.410 1.440 1.390 1.430 18,519 -0.00(-0.01%)
Oct 24, 2023 1.480 1.480 1.400 1.430 16,477 -0.03(-1.85%)
Oct 23, 2023 1.490 1.490 1.380 1.457 20,578 +0.03(+1.97%)
Oct 20, 2023 1.450 1.460 1.406 1.429 22,403 -0.02(-1.47%)
Oct 19, 2023 1.460 1.470 1.390 1.450 18,145 +0.02(+1.40%)
Oct 18, 2023 1.480 1.480 1.410 1.430 15,580 +0.01(+0.70%)
Oct 17, 2023 1.400 1.485 1.400 1.420 33,642 -0.01(-0.70%)
Oct 16, 2023 1.450 1.500 1.400 1.430 47,368 +0.00(+0.00%)
Oct 13, 2023 1.490 1.490 1.370 1.430 35,085 -0.01(-0.67%)
Oct 12, 2023 1.490 1.490 1.360 1.440 77,746 -0.07(-4.66%)
Oct 11, 2023 1.750 1.750 1.410 1.510 247,688 -0.21(-12.21%)
Oct 10, 2023 1.370 1.780 1.370 1.720 239,385 +0.34(+24.64%)
Oct 09, 2023 1.360 1.480 1.360 1.380 6,619 +0.00(+0.00%)
Oct 06, 2023 1.340 1.450 1.340 1.380 8,136 +0.00(+0.00%)
Oct 05, 2023 1.371 1.395 1.360 1.380 9,534 -0.02(-1.43%)
Oct 04, 2023 1.450 1.450 1.360 1.400 36,681 +0.03(+2.19%)
Oct 03, 2023 1.450 1.450 1.361 1.370 20,229 -0.09(-6.16%)
Oct 02, 2023 1.460 1.510 1.450 1.460 15,291 +0.00(+0.00%)
Sep 29, 2023 1.470 1.500 1.452 1.460 17,529 -0.02(-1.35%)
Sep 28, 2023 1.480 1.540 1.470 1.480 16,987 -0.03(-1.99%)
Sep 27, 2023 1.470 1.551 1.470 1.510 17,433 -0.02(-1.31%)
Sep 26, 2023 1.480 1.580 1.480 1.530 22,150 +0.02(+1.32%)
Sep 25, 2023 1.510 1.530 1.501 1.510 34,010 -0.03(-1.95%)
Sep 22, 2023 1.570 1.570 1.471 1.540 43,743 +0.05(+3.36%)
Sep 21, 2023 1.490 1.500 1.470 1.490 18,785 -0.04(-2.61%)
Sep 20, 2023 1.480 1.530 1.460 1.530 12,584 +0.02(+1.32%)
Sep 19, 2023 1.470 1.550 1.450 1.510 18,742 +0.03(+2.03%)
Sep 18, 2023 1.500 1.500 1.450 1.480 18,928 -0.05(-3.27%)
Sep 15, 2023 1.500 1.530 1.450 1.530 43,272 +0.08(+5.52%)
Sep 14, 2023 1.520 1.520 1.400 1.450 74,566 -0.09(-5.84%)
Sep 13, 2023 1.570 1.600 1.520 1.540 33,279 -0.04(-2.53%)
Sep 12, 2023 1.550 1.630 1.550 1.580 65,107 -0.11(-6.51%)
Sep 11, 2023 1.640 1.700 1.510 1.690 285,878 -0.06(-3.58%)
Sep 08, 2023 1.800 1.940 1.700 1.753 456,494 -0.07(-3.64%)
Sep 07, 2023 2.440 2.980 1.740 1.819 12,240,710 -0.53(-22.60%)
Sep 06, 2023 1.850 2.700 1.830 2.350 2,532,262 +0.50(+27.03%)
Sep 05, 2023 1.875 1.880 1.850 1.850 2,430 -0.02(-1.07%)
Sep 01, 2023 1.850 1.905 1.850 1.870 6,016 -0.03(-1.58%)
Aug 31, 2023 1.850 1.900 1.850 1.900 12,519 +0.04(+2.15%)
Aug 30, 2023 1.900 1.900 1.830 1.860 5,988 +0.03(+1.36%)
Aug 29, 2023 1.860 1.910 1.835 1.835 3,761 -0.03(-1.34%)
Aug 28, 2023 1.860 1.895 1.860 1.860 3,586 -0.02(-1.06%)
Aug 25, 2023 1.920 1.923 1.860 1.880 6,587 -0.01(-0.27%)
Aug 24, 2023 1.980 1.982 1.880 1.885 3,740 -0.06(-3.33%)
Aug 23, 2023 1.970 2.000 1.940 1.950 7,494 +0.03(+1.65%)
Aug 22, 2023 1.950 1.964 1.910 1.918 4,490 +0.01(+0.43%)
Aug 21, 2023 1.927 1.999 1.900 1.910 9,633 -0.05(-2.30%)
Aug 18, 2023 1.920 1.968 1.900 1.955 4,485 -0.02(-1.26%)
Aug 17, 2023 1.970 2.000 1.910 1.980 4,267 -0.02(-1.00%)
Aug 16, 2023 1.975 2.006 1.970 2.000 5,176 -0.01(-0.50%)
Aug 15, 2023 1.910 2.010 1.910 2.010 9,158 +0.07(+3.61%)
Aug 14, 2023 1.950 2.010 1.870 1.940 9,423 +0.03(+1.33%)
Aug 11, 2023 1.955 1.955 1.860 1.915 14,157 -0.06(-2.81%)
Aug 10, 2023 1.910 2.000 1.910 1.970 10,966 -0.00(-0.01%)
Aug 09, 2023 1.950 2.040 1.950 1.970 7,246 -0.02(-1.00%)
Aug 08, 2023 1.920 2.010 1.920 1.990 8,272 +0.00(+0.25%)
Aug 07, 2023 1.970 2.020 1.920 1.985 10,560 -0.02(-1.24%)
Aug 04, 2023 1.960 2.050 1.950 2.010 17,010 +0.01(+0.50%)
Aug 03, 2023 1.930 2.010 1.930 2.000 5,812 +0.03(+1.52%)
Aug 02, 2023 1.930 2.020 1.930 1.970 9,331 +0.03(+1.55%)
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.