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 (%)
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 +0.33(+19.52%)
May 08, 2023 1.680 1.730 1.680 1.690 3,137 +0.01(+0.60%)
May 05, 2023 1.700 1.740 1.630 1.680 14,610 +0.04(+2.44%)
May 04, 2023 1.620 1.690 1.610 1.640 9,647 +0.01(+0.61%)
May 03, 2023 1.600 1.670 1.600 1.630 5,190 +0.04(+2.52%)
May 02, 2023 1.640 1.680 1.590 1.590 28,998 -0.05(-3.05%)
May 01, 2023 1.680 1.690 1.610 1.640 13,328 +0.01(+0.61%)
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%)
Feb 01, 2023 3.205 3.205 3.060 3.150 11,483 -0.07(-2.17%)
Jan 31, 2023 3.120 3.230 3.100 3.220 20,011 +0.07(+2.22%)
Jan 30, 2023 3.150 3.150 3.120 3.150 8,560 -0.05(-1.56%)
Jan 27, 2023 3.160 3.220 3.140 3.200 7,641 -0.01(-0.31%)
Jan 26, 2023 3.090 3.212 3.060 3.210 5,892 +0.10(+3.22%)
Jan 25, 2023 3.060 3.160 3.060 3.110 6,952 +0.05(+1.63%)
Jan 24, 2023 3.100 3.150 3.060 3.060 7,634 -0.04(-1.29%)
Jan 23, 2023 3.000 3.150 3.000 3.100 11,298 +0.10(+3.33%)
Jan 20, 2023 3.140 3.140 2.966 3.000 22,272 -0.04(-1.18%)
Jan 19, 2023 3.160 3.214 3.010 3.036 9,541 -0.21(-6.59%)
Jan 18, 2023 3.500 3.500 3.160 3.250 55,758 -0.13(-3.85%)
Jan 17, 2023 3.232 3.490 3.225 3.380 26,023 +0.12(+3.68%)
Jan 13, 2023 3.200 3.270 3.160 3.260 11,902 +0.06(+1.87%)
Jan 12, 2023 3.300 3.300 3.166 3.200 38,371 -0.15(-4.48%)
Jan 11, 2023 3.410 3.410 3.270 3.350 23,686 -0.01(-0.30%)
Jan 10, 2023 3.380 3.410 3.270 3.360 19,175 -0.05(-1.47%)
Jan 09, 2023 3.130 3.482 3.031 3.410 81,829 +0.27(+8.60%)
Jan 06, 2023 2.920 3.192 2.910 3.140 60,723 +0.18(+6.08%)
Jan 05, 2023 3.010 3.050 2.930 2.960 12,159 -0.02(-0.67%)
Jan 04, 2023 3.020 3.090 2.883 2.980 22,659 +0.01(+0.34%)
Jan 03, 2023 2.980 3.149 2.900 2.970 26,747 +0.08(+2.77%)
Dec 30, 2022 2.770 2.910 2.750 2.890 15,906 +0.08(+2.85%)
Dec 29, 2022 2.790 2.846 2.770 2.810 14,941 +0.02(+0.72%)
Dec 28, 2022 2.780 2.830 2.710 2.790 29,548 +0.04(+1.64%)
Dec 27, 2022 2.810 2.860 2.700 2.745 23,415 -0.15(-5.34%)
Dec 23, 2022 2.890 2.980 2.787 2.900 19,391 -0.10(-3.33%)
Dec 22, 2022 3.000 3.050 2.890 3.000 24,668 -0.12(-3.85%)
Dec 21, 2022 3.200 3.200 3.050 3.120 20,582 -0.03(-0.95%)
Dec 20, 2022 3.080 3.220 2.978 3.150 58,702 +0.10(+3.28%)
Dec 19, 2022 2.950 3.050 2.950 3.050 32,481 +0.00(+0.00%)
Dec 16, 2022 2.940 3.050 2.870 3.050 12,053 +0.10(+3.39%)
Dec 15, 2022 3.060 3.060 2.880 2.950 22,360 -0.08(-2.64%)
Dec 14, 2022 2.850 3.030 2.806 3.030 41,004 +0.18(+6.32%)
Dec 13, 2022 2.805 2.920 2.730 2.850 17,986 +0.03(+1.06%)
Dec 12, 2022 2.660 2.878 2.660 2.820 19,708 +0.12(+4.44%)
Dec 09, 2022 2.730 2.740 2.640 2.700 11,815 -0.04(-1.46%)
Dec 08, 2022 2.610 2.740 2.610 2.740 19,529 +0.13(+4.98%)
Dec 07, 2022 2.570 2.644 2.570 2.610 19,973 +0.08(+3.16%)
Dec 06, 2022 2.740 2.740 2.490 2.530 31,930 -0.15(-5.60%)
Dec 05, 2022 2.590 2.790 2.590 2.680 47,441 +0.12(+4.69%)
Dec 02, 2022 2.590 2.600 2.520 2.560 24,445 -0.01(-0.39%)
Dec 01, 2022 2.690 2.690 2.480 2.570 18,955 +0.11(+4.47%)
Nov 30, 2022 2.460 2.496 2.416 2.460 8,712 +0.00(+0.00%)
Nov 29, 2022 2.510 2.510 2.420 2.460 5,521 -0.05(-1.99%)
Nov 28, 2022 2.510 2.617 2.460 2.510 30,792 -0.08(-3.09%)
Nov 25, 2022 2.590 2.625 2.551 2.590 6,846 +0.05(+1.96%)
Nov 23, 2022 2.490 2.590 2.430 2.540 8,667 +0.12(+4.96%)
Nov 22, 2022 2.440 2.557 2.380 2.420 15,771 +0.02(+0.83%)
Nov 21, 2022 2.520 2.520 2.400 2.400 25,785 -0.11(-4.38%)
Nov 18, 2022 2.720 2.720 2.510 2.510 25,977 -0.28(-10.04%)
Nov 17, 2022 2.790 2.920 2.600 2.790 20,484 -0.08(-2.79%)
Nov 16, 2022 2.960 3.040 2.750 2.870 59,467 -0.04(-1.37%)
Nov 15, 2022 2.950 3.075 2.910 2.910 19,716 -0.06(-2.02%)
Nov 14, 2022 2.840 3.020 2.780 2.970 45,517 +0.20(+7.22%)
Nov 11, 2022 2.710 2.818 2.610 2.770 31,572 +0.00(+0.08%)
Nov 10, 2022 2.680 2.840 2.600 2.768 7,329 +0.12(+4.48%)
Nov 09, 2022 2.770 2.851 2.590 2.649 18,662 -0.22(-7.70%)
Nov 08, 2022 2.740 2.870 2.730 2.870 12,437 +0.13(+4.74%)
Nov 07, 2022 2.730 2.790 2.700 2.740 9,262 +0.02(+0.74%)
Nov 04, 2022 2.938 2.938 2.710 2.720 23,223 -0.11(-3.89%)
Nov 03, 2022 2.810 2.950 2.810 2.830 7,069 -0.02(-0.70%)
Nov 02, 2022 2.960 2.960 2.850 2.850 8,703 -0.03(-1.04%)
Nov 01, 2022 2.920 3.000 2.880 2.880 10,495 +0.01(+0.35%)
Oct 31, 2022 2.960 3.020 2.856 2.870 13,651 -0.17(-5.59%)
Oct 28, 2022 3.010 3.055 2.760 3.040 21,147 +0.15(+5.19%)
Oct 27, 2022 3.030 3.040 2.882 2.890 4,498 -0.04(-1.37%)
Oct 26, 2022 2.740 3.020 2.670 2.930 24,134 +0.15(+5.40%)
Oct 25, 2022 2.720 2.930 2.720 2.780 14,962 +0.01(+0.36%)
Oct 24, 2022 2.810 2.958 2.711 2.770 12,996 -0.08(-2.81%)
Oct 21, 2022 2.970 2.990 2.850 2.850 29,013 -0.11(-3.72%)
Oct 20, 2022 3.090 3.158 2.950 2.960 27,274 -0.10(-3.27%)
Oct 19, 2022 3.260 3.260 3.000 3.060 29,820 -0.21(-6.42%)
Oct 18, 2022 3.250 3.450 3.210 3.270 7,538 +0.02(+0.62%)
Oct 17, 2022 3.290 3.300 3.190 3.250 6,706 +0.08(+2.52%)
Oct 14, 2022 3.280 3.290 3.170 3.170 11,629 -0.08(-2.46%)
Oct 13, 2022 3.300 3.330 3.210 3.250 8,315 -0.03(-0.91%)
Oct 12, 2022 3.390 3.390 3.258 3.280 4,221 +0.01(+0.31%)
Oct 11, 2022 3.250 3.440 3.240 3.270 15,651 +0.01(+0.31%)
Oct 10, 2022 3.380 3.380 3.250 3.260 32,837 -0.17(-4.96%)
Oct 07, 2022 3.610 3.610 3.320 3.430 33,745 -0.19(-5.25%)
Oct 06, 2022 3.542 3.650 3.502 3.620 26,202 +0.18(+5.23%)
Oct 05, 2022 3.620 3.690 3.390 3.440 21,945 -0.15(-4.18%)
Oct 04, 2022 3.320 3.650 3.320 3.590 20,310 +0.12(+3.46%)
Oct 03, 2022 3.430 3.530 3.360 3.470 16,180 +0.02(+0.58%)
Sep 30, 2022 3.450 3.500 3.390 3.450 10,919 +0.00(+0.00%)
Sep 29, 2022 3.550 3.600 3.450 3.450 12,512 -0.06(-1.71%)
Sep 28, 2022 3.260 3.573 3.290 3.510 18,881 +0.25(+7.67%)
Sep 27, 2022 3.160 3.350 3.160 3.260 15,182 +0.07(+2.19%)
Sep 26, 2022 3.240 3.260 3.130 3.190 15,750 +0.00(+0.00%)
Sep 23, 2022 3.350 3.500 3.110 3.190 32,662 -0.27(-7.80%)
Sep 22, 2022 3.680 3.700 3.420 3.460 12,295 -0.02(-0.57%)
Sep 21, 2022 3.720 3.740 3.475 3.480 13,810 -0.24(-6.45%)
Sep 20, 2022 3.830 3.830 3.640 3.720 29,257 -0.14(-3.63%)
Sep 19, 2022 3.930 4.040 3.820 3.860 18,314 -0.12(-3.02%)
Sep 16, 2022 4.060 4.160 3.910 3.980 33,281 -0.16(-3.86%)
Sep 15, 2022 4.070 4.230 4.070 4.140 40,773 +0.09(+2.22%)
Sep 14, 2022 3.920 4.170 3.913 4.050 60,318 +0.07(+1.76%)
Sep 13, 2022 3.830 4.320 3.830 3.980 254,770 +0.01(+0.25%)
Sep 12, 2022 3.890 4.030 3.822 3.970 90,422 +0.07(+1.79%)
Sep 09, 2022 3.760 3.960 3.760 3.900 31,333 +0.14(+3.72%)
Sep 08, 2022 3.670 3.900 3.660 3.760 29,150 +0.09(+2.45%)
Sep 07, 2022 3.860 4.020 3.650 3.670 118,971 -0.19(-4.92%)
Sep 06, 2022 3.880 4.040 3.834 3.860 47,872 -0.03(-0.77%)
Sep 02, 2022 3.940 4.020 3.865 3.890 21,819 -0.01(-0.26%)
Sep 01, 2022 3.830 4.020 3.819 3.900 137,101 +0.05(+1.30%)
Aug 31, 2022 3.850 4.050 3.811 3.850 77,439 +0.04(+1.05%)
Aug 30, 2022 4.050 4.060 3.810 3.810 122,059 -0.23(-5.69%)
Aug 29, 2022 3.850 4.050 3.770 4.040 143,687 +0.19(+4.94%)
Aug 26, 2022 4.130 4.340 3.800 3.850 130,442 -0.23(-5.64%)
Aug 25, 2022 4.400 4.460 4.070 4.080 125,891 -0.37(-8.31%)
Aug 24, 2022 4.320 4.550 4.310 4.450 81,438 +0.11(+2.53%)
Aug 23, 2022 4.170 4.450 4.170 4.340 80,155 +0.13(+3.09%)
Aug 22, 2022 4.750 4.830 4.000 4.210 196,528 -0.65(-13.37%)
Aug 19, 2022 5.110 5.110 4.790 4.860 113,103 -0.26(-5.08%)
Aug 18, 2022 5.230 5.355 4.950 5.120 277,726 -0.23(-4.30%)
Aug 17, 2022 5.430 5.540 4.830 5.350 693,285 -1.01(-15.88%)
Aug 16, 2022 5.830 7.200 5.130 6.360 15,909,023 +2.00(+45.87%)
Aug 15, 2022 3.800 4.540 3.645 4.360 542,401 +0.57(+15.04%)
Aug 12, 2022 4.170 4.440 3.770 3.790 349,965 +0.07(+1.88%)
Aug 11, 2022 4.030 4.030 3.610 3.720 136,030 -0.28(-7.00%)
Aug 10, 2022 3.800 4.900 3.610 4.000 599,264 -0.05(-1.27%)
Aug 09, 2022 4.867 4.995 3.898 4.051 163,246 -1.26(-23.66%)
Aug 08, 2022 5.850 5.850 5.250 5.307 28,433 -0.35(-6.15%)
Aug 05, 2022 5.529 5.700 5.252 5.655 20,724 -0.04(-0.79%)
Aug 04, 2022 5.700 5.700 5.250 5.700 32,749 +0.15(+2.70%)
Aug 03, 2022 5.355 5.580 5.250 5.550 18,385 +0.27(+5.08%)
Aug 02, 2022 5.296 5.550 5.100 5.282 20,417 -0.01(-0.28%)
Aug 01, 2022 5.434 5.436 5.142 5.296 11,446 +0.20(+3.82%)
Jul 29, 2022 5.370 5.370 4.965 5.101 20,185 -0.24(-4.44%)
Jul 28, 2022 5.400 5.399 5.100 5.338 11,802 +0.09(+1.77%)
Jul 27, 2022 5.250 5.541 5.027 5.245 5,794 +0.11(+2.16%)
Jul 26, 2022 5.250 5.550 5.130 5.135 11,049 -0.17(-3.28%)
Jul 25, 2022 5.550 5.649 5.100 5.309 9,090 -0.07(-1.34%)
Jul 22, 2022 5.311 5.700 5.255 5.380 11,376 -0.10(-1.75%)
Jul 21, 2022 5.362 5.550 5.100 5.476 11,886 +0.26(+5.06%)
Jul 20, 2022 4.950 5.400 4.950 5.213 17,752 +0.20(+3.95%)
Jul 19, 2022 4.935 5.280 4.795 5.014 17,955 +0.08(+1.61%)
Jul 18, 2022 5.204 5.285 4.935 4.935 6,837 -0.17(-3.24%)
Jul 15, 2022 5.367 5.367 4.944 5.100 15,743 -0.00(-0.03%)
Jul 14, 2022 4.950 5.400 4.815 5.101 21,148 +0.08(+1.52%)
Jul 13, 2022 5.250 5.378 5.016 5.025 11,557 -0.35(-6.56%)
Jul 12, 2022 5.100 5.850 4.920 5.378 23,594 +0.15(+2.84%)
Jul 11, 2022 5.100 5.235 4.856 5.229 28,441 +0.28(+5.60%)
Jul 08, 2022 4.950 5.100 4.665 4.952 19,756 +0.04(+0.79%)
Jul 07, 2022 4.663 4.950 4.652 4.912 26,574 +0.38(+8.34%)
Jul 06, 2022 4.788 4.798 4.502 4.535 9,046 +0.00(+0.00%)
Jul 05, 2022 4.500 4.862 4.402 4.535 27,226 -0.12(-2.48%)
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.