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 -0.002 (-0.13%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 25, 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 (%)
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%)
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.