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

Artelo Biosciences Inc (NQ: ARTL )

1.315 +0.035 (+2.73%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 19, 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 (%)
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%)
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.