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

Artelo Biosciences Inc (NQ: ARTL )

1.280 -0.030 (-2.29%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 24, 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 (%)
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%)
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.