Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artelo Biosciences Inc (NQ: ARTL )

1.340 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.350 7.350 6.825 6.867 40,893 -0.63(-8.35%)
Oct 29, 2020 7.402 7.646 7.141 7.492 59,593 -0.31(-3.94%)
Oct 28, 2020 8.400 8.400 7.050 7.800 128,525 -0.75(-8.77%)
Oct 27, 2020 9.000 9.000 8.400 8.550 82,427 -0.30(-3.39%)
Oct 26, 2020 8.556 9.228 8.418 8.850 194,394 +0.30(+3.51%)
Oct 23, 2020 8.566 9.434 8.293 8.550 187,133 -0.15(-1.72%)
Oct 22, 2020 8.550 8.848 8.103 8.700 143,776 +0.00(+0.00%)
Oct 21, 2020 9.300 9.300 8.400 8.700 131,899 -0.34(-3.77%)
Oct 20, 2020 9.450 9.450 8.925 9.040 57,033 -0.36(-3.88%)
Oct 19, 2020 9.285 9.405 9.002 9.405 88,258 +0.00(+0.00%)
Oct 16, 2020 9.838 9.838 9.152 9.405 142,420 -0.35(-3.54%)
Oct 15, 2020 9.150 9.900 8.850 9.750 675,767 -1.95(-16.67%)
Oct 14, 2020 12.00 12.00 10.95 11.70 93,447 -0.28(-2.37%)
Oct 13, 2020 12.45 12.45 11.57 11.98 29,744 -0.05(-0.39%)
Oct 12, 2020 12.30 12.57 12.01 12.03 24,729 -0.90(-6.95%)
Oct 09, 2020 11.55 13.35 11.40 12.93 140,760 -0.72(-5.29%)
Oct 08, 2020 14.18 14.70 13.35 13.65 43,011 -0.60(-4.21%)
Oct 07, 2020 15.30 15.45 13.65 14.25 35,731 -0.90(-5.94%)
Oct 06, 2020 14.55 15.75 13.80 15.15 76,743 -1.20(-7.34%)
Oct 05, 2020 12.75 22.35 12.45 16.35 1,021,001 +3.45(+26.74%)
Oct 02, 2020 12.45 13.35 12.45 12.90 35,006 -0.60(-4.44%)
Oct 01, 2020 13.95 22.50 12.90 13.50 480,429 -1.39(-9.33%)
Sep 30, 2020 12.93 15.00 12.30 14.89 85,759 +1.54(+11.53%)
Sep 29, 2020 18.90 19.50 12.90 13.35 301,809 +0.75(+5.95%)
Sep 28, 2020 10.95 12.30 10.95 12.60 7,127 +1.95(+18.29%)
Sep 25, 2020 10.66 11.63 10.65 10.65 2,066 +0.00(+0.01%)
Sep 24, 2020 11.10 11.40 10.35 10.65 19,969 -1.29(-10.82%)
Sep 23, 2020 12.25 12.73 11.27 11.94 7,188 -0.06(-0.49%)
Sep 22, 2020 12.32 12.90 11.27 12.00 5,458 -0.90(-6.98%)
Sep 21, 2020 13.02 13.02 12.18 12.90 3,934 +0.15(+1.18%)
Sep 18, 2020 12.98 13.30 12.45 12.75 3,213 -0.45(-3.41%)
Sep 17, 2020 12.90 13.50 12.90 13.20 1,446 -0.27(-2.00%)
Sep 16, 2020 13.35 13.88 12.90 13.47 6,417 +0.27(+2.05%)
Sep 15, 2020 13.35 13.95 12.60 13.20 11,992 -0.01(-0.08%)
Sep 14, 2020 14.02 14.25 12.30 13.21 10,563 -0.14(-1.04%)
Sep 11, 2020 14.10 14.85 13.20 13.35 10,620 -0.75(-5.32%)
Sep 10, 2020 15.75 15.90 13.80 14.10 16,622 -1.50(-9.62%)
Sep 09, 2020 13.50 15.90 13.50 15.60 30,743 +2.10(+15.56%)
Sep 08, 2020 10.80 14.55 10.20 13.50 66,972 +2.40(+21.62%)
Sep 04, 2020 11.62 11.70 9.916 11.10 16,700 -0.45(-3.90%)
Sep 03, 2020 11.85 13.20 9.150 11.55 87,987 -0.45(-3.75%)
Sep 02, 2020 12.60 13.20 9.900 12.00 34,429 -1.95(-13.98%)
Sep 01, 2020 14.10 15.39 12.60 13.95 58,791 -0.45(-3.13%)
Aug 31, 2020 14.55 15.15 13.95 14.40 15,930 -0.45(-3.03%)
Aug 28, 2020 14.55 15.45 13.95 14.85 24,160 +0.15(+1.02%)
Aug 27, 2020 15.00 15.45 13.81 14.70 51,629 -1.80(-10.91%)
Aug 26, 2020 13.20 19.50 13.20 16.50 447,600 +3.30(+25.00%)
Aug 25, 2020 13.05 13.35 12.60 13.20 7,551 -0.09(-0.68%)
Aug 24, 2020 13.95 13.95 12.90 13.29 10,644 -0.81(-5.74%)
Aug 21, 2020 13.50 14.70 13.50 14.10 8,373 +0.00(+0.00%)
Aug 20, 2020 16.20 16.35 13.80 14.10 38,367 -2.25(-13.76%)
Aug 19, 2020 16.65 17.10 16.20 16.35 11,867 -0.45(-2.68%)
Aug 18, 2020 16.65 16.95 16.35 16.80 13,600 +0.15(+0.90%)
Aug 17, 2020 17.40 17.40 16.65 16.65 20,655 -0.60(-3.48%)
Aug 14, 2020 16.80 18.15 15.75 17.25 123,473 +0.30(+1.77%)
Aug 13, 2020 18.60 19.05 16.65 16.95 59,460 -1.50(-8.13%)
Aug 12, 2020 18.00 21.15 17.55 18.45 254,651 +0.75(+4.24%)
Aug 11, 2020 18.15 18.60 17.40 17.70 16,033 -0.75(-4.07%)
Aug 10, 2020 18.30 18.60 17.40 18.45 19,008 -0.30(-1.59%)
Aug 07, 2020 19.95 19.95 17.10 18.75 79,020 -0.00(-0.01%)
Aug 06, 2020 18.30 19.95 17.40 18.75 66,017 +0.75(+4.17%)
Aug 05, 2020 17.55 18.45 17.55 18.00 4,582 +0.45(+2.56%)
Aug 04, 2020 17.25 17.85 16.80 17.55 5,940 +0.00(+0.00%)
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.