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 UNCHANGED
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 (%)
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 +0.01(+0.49%)
Jun 14, 2023 2.090 2.120 2.005 2.010 9,124 -0.02(-0.99%)
Jun 13, 2023 2.010 2.070 2.010 2.030 12,806 +0.03(+1.50%)
Jun 12, 2023 2.020 2.095 2.000 2.000 10,837 -0.01(-0.50%)
Jun 09, 2023 2.110 2.110 2.000 2.010 6,212 -0.03(-1.47%)
Jun 08, 2023 2.120 2.120 2.000 2.040 5,770 -0.06(-2.63%)
Jun 07, 2023 1.940 2.149 1.940 2.095 25,952 +0.20(+10.26%)
Jun 06, 2023 1.910 1.920 1.900 1.900 2,038 +0.02(+1.06%)
Jun 05, 2023 1.950 1.960 1.843 1.880 9,892 -0.03(-1.57%)
Jun 02, 2023 1.870 1.970 1.840 1.910 17,702 +0.06(+3.24%)
Jun 01, 2023 1.790 1.850 1.755 1.850 4,097 +0.06(+3.58%)
May 31, 2023 1.730 1.790 1.730 1.786 6,349 +0.07(+3.84%)
May 30, 2023 1.710 1.750 1.710 1.720 3,566 +0.03(+1.78%)
May 26, 2023 1.670 1.720 1.660 1.690 16,015 +0.02(+1.20%)
May 25, 2023 1.785 1.785 1.640 1.670 15,730 -0.13(-7.22%)
May 24, 2023 1.830 1.845 1.750 1.800 11,226 -0.01(-0.55%)
May 23, 2023 1.850 1.850 1.770 1.810 16,463 +0.00(+0.00%)
May 22, 2023 1.800 1.850 1.785 1.810 12,522 +0.04(+2.22%)
May 19, 2023 1.765 1.775 1.765 1.771 2,809 +0.02(+1.18%)
May 18, 2023 1.730 1.790 1.715 1.750 7,904 +0.04(+2.34%)
May 17, 2023 1.730 1.730 1.710 1.710 6,615 +0.03(+1.57%)
May 16, 2023 1.710 1.710 1.680 1.683 3,890 -0.03(-1.55%)
May 15, 2023 1.720 1.740 1.690 1.710 8,001 +0.04(+2.40%)
May 12, 2023 1.680 1.680 1.660 1.670 3,708 -0.02(-1.18%)
May 11, 2023 1.680 1.720 1.660 1.690 4,409 -0.02(-1.41%)
May 10, 2023 1.690 1.740 1.673 1.714 8,444 +0.02(+1.10%)
May 09, 2023 1.750 1.750 1.660 1.695 10,085 +0.01(+0.32%)
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%)
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.