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 (%)
Apr 28, 2023 1.940 1.946 1.390 1.630 166,922 -0.32(-16.41%)
Apr 27, 2023 2.100 2.130 1.940 1.950 28,877 -0.10(-4.88%)
Apr 26, 2023 2.150 2.291 2.030 2.050 54,678 -0.06(-2.61%)
Apr 25, 2023 2.690 2.690 2.100 2.105 129,954 -0.58(-21.75%)
Apr 24, 2023 2.880 2.880 2.652 2.690 11,580 -0.09(-3.27%)
Apr 21, 2023 2.860 2.887 2.760 2.781 10,945 -0.08(-2.76%)
Apr 20, 2023 2.760 2.900 2.757 2.860 17,604 +0.13(+4.63%)
Apr 19, 2023 2.705 2.850 2.690 2.733 16,471 +0.00(+0.13%)
Apr 18, 2023 2.730 2.740 2.650 2.730 10,552 +0.04(+1.54%)
Apr 17, 2023 2.620 2.740 2.580 2.688 39,379 +0.08(+3.19%)
Apr 14, 2023 2.580 2.650 2.540 2.605 12,234 -0.03(-1.22%)
Apr 13, 2023 2.572 2.699 2.572 2.638 13,692 +0.08(+3.03%)
Apr 12, 2023 2.680 2.680 2.501 2.560 14,321 -0.07(-2.66%)
Apr 11, 2023 2.530 2.670 2.450 2.630 66,437 +0.24(+10.04%)
Apr 10, 2023 2.380 2.450 2.370 2.390 6,424 +0.04(+1.70%)
Apr 06, 2023 2.340 2.440 2.250 2.350 20,627 -0.08(-3.29%)
Apr 05, 2023 2.500 2.540 2.404 2.430 8,083 -0.05(-2.02%)
Apr 04, 2023 2.530 2.530 2.355 2.480 13,950 -0.01(-0.25%)
Apr 03, 2023 2.300 2.510 2.300 2.486 49,499 +0.17(+7.16%)
Mar 31, 2023 2.080 2.350 2.080 2.320 29,289 +0.17(+7.91%)
Mar 30, 2023 2.140 2.200 2.110 2.150 41,747 +0.01(+0.47%)
Mar 29, 2023 2.160 2.160 2.074 2.140 15,514 +0.03(+1.42%)
Mar 28, 2023 2.110 2.160 2.060 2.110 44,656 +0.00(+0.00%)
Mar 27, 2023 2.060 2.140 2.060 2.110 2,108 +0.02(+0.96%)
Mar 24, 2023 2.110 2.114 2.011 2.090 6,161 -0.02(-1.09%)
Mar 23, 2023 2.135 2.135 2.030 2.113 18,001 -0.01(-0.32%)
Mar 22, 2023 2.203 2.203 2.060 2.120 22,386 +0.03(+1.26%)
Mar 21, 2023 2.090 2.150 2.030 2.094 19,256 -0.01(-0.31%)
Mar 20, 2023 2.190 2.217 2.050 2.100 19,183 -0.04(-1.87%)
Mar 17, 2023 2.180 2.310 2.140 2.140 12,600 +0.00(+0.00%)
Mar 16, 2023 2.290 2.290 2.140 2.140 16,266 -0.16(-6.96%)
Mar 15, 2023 2.420 2.570 2.280 2.300 12,320 +0.03(+1.32%)
Mar 14, 2023 2.390 2.510 2.270 2.270 12,638 -0.20(-8.10%)
Mar 13, 2023 2.820 2.820 2.280 2.470 15,121 +0.13(+5.56%)
Mar 10, 2023 2.590 2.700 2.010 2.340 53,396 -0.34(-12.69%)
Mar 09, 2023 2.690 2.730 2.530 2.680 16,711 -0.04(-1.47%)
Mar 08, 2023 2.710 2.820 2.630 2.720 8,368 -0.07(-2.51%)
Mar 07, 2023 2.780 2.790 2.750 2.790 9,024 +0.03(+1.09%)
Mar 06, 2023 2.770 2.860 2.750 2.760 5,174 +0.00(+0.00%)
Mar 03, 2023 2.830 2.840 2.720 2.760 11,559 -0.05(-1.78%)
Mar 02, 2023 2.940 2.940 2.700 2.810 16,966 -0.02(-0.71%)
Mar 01, 2023 2.860 2.950 2.830 2.830 9,387 -0.04(-1.22%)
Feb 28, 2023 2.904 2.950 2.860 2.865 10,881 -0.00(-0.17%)
Feb 27, 2023 2.970 2.970 2.870 2.870 1,935 -0.06(-2.05%)
Feb 24, 2023 2.880 2.980 2.880 2.930 11,668 -0.04(-1.35%)
Feb 23, 2023 2.940 2.970 2.870 2.970 6,580 -0.05(-1.66%)
Feb 22, 2023 3.020 3.070 2.955 3.020 16,482 -0.03(-0.98%)
Feb 21, 2023 3.070 3.070 2.930 3.050 17,351 +0.04(+1.33%)
Feb 17, 2023 2.960 3.080 2.950 3.010 16,418 +0.01(+0.33%)
Feb 16, 2023 2.890 3.010 2.890 3.000 4,171 -0.01(-0.33%)
Feb 15, 2023 2.800 3.010 2.800 3.010 9,785 +0.13(+4.51%)
Feb 14, 2023 2.910 2.940 2.850 2.880 25,044 -0.11(-3.68%)
Feb 13, 2023 2.970 2.990 2.910 2.990 7,283 -0.03(-0.99%)
Feb 10, 2023 2.930 3.030 2.910 3.020 49,933 +0.06(+2.03%)
Feb 09, 2023 3.010 3.005 2.920 2.960 10,134 -0.08(-2.63%)
Feb 08, 2023 3.020 3.097 2.955 3.040 16,816 +0.04(+1.33%)
Feb 07, 2023 3.000 3.050 2.920 3.000 15,986 -0.06(-1.96%)
Feb 06, 2023 3.000 3.076 2.950 3.060 29,321 -0.01(-0.33%)
Feb 03, 2023 3.130 3.190 3.010 3.070 36,241 -0.01(-0.32%)
Feb 02, 2023 3.110 3.162 2.910 3.080 107,294 -0.07(-2.22%)
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.