Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.400 1.440 1.360 1.400 14,059 -0.00(-0.18%)
Dec 28, 2023 1.340 1.430 1.340 1.403 28,023 +0.06(+4.65%)
Dec 27, 2023 1.290 1.390 1.290 1.340 23,446 +0.00(+0.01%)
Dec 26, 2023 1.340 1.340 1.280 1.340 21,734 -0.01(-0.74%)
Dec 22, 2023 1.320 1.400 1.320 1.350 14,608 -0.03(-2.17%)
Dec 21, 2023 1.310 1.386 1.300 1.380 6,658 +0.08(+6.15%)
Dec 20, 2023 1.350 1.400 1.300 1.300 15,486 -0.05(-3.70%)
Dec 19, 2023 1.310 1.410 1.300 1.350 8,611 +0.01(+0.75%)
Dec 18, 2023 1.343 1.343 1.310 1.340 10,005 -0.01(-0.74%)
Dec 15, 2023 1.360 1.429 1.350 1.350 17,747 -0.02(-1.46%)
Dec 14, 2023 1.330 1.400 1.330 1.370 12,787 -0.03(-2.14%)
Dec 13, 2023 1.400 1.400 1.310 1.400 27,272 +0.00(+0.00%)
Dec 12, 2023 1.380 1.490 1.380 1.400 22,149 -0.02(-1.41%)
Dec 11, 2023 1.370 1.440 1.350 1.420 18,662 +0.02(+1.43%)
Dec 08, 2023 1.400 1.413 1.330 1.400 17,421 +0.00(+0.00%)
Dec 07, 2023 1.390 1.450 1.370 1.400 9,695 -0.05(-3.45%)
Dec 06, 2023 1.433 1.480 1.380 1.450 10,313 -0.03(-2.03%)
Dec 05, 2023 1.410 1.530 1.400 1.480 22,088 +0.06(+4.23%)
Dec 04, 2023 1.410 1.460 1.394 1.420 19,723 -0.02(-1.05%)
Dec 01, 2023 1.360 1.460 1.360 1.435 13,712 +0.06(+3.99%)
Nov 30, 2023 1.460 1.460 1.350 1.380 15,627 +0.01(+0.53%)
Nov 29, 2023 1.280 1.400 1.285 1.373 18,162 +0.14(+11.60%)
Nov 28, 2023 1.317 1.317 1.220 1.230 9,128 -0.09(-6.82%)
Nov 27, 2023 1.290 1.350 1.270 1.320 33,556 +0.04(+3.13%)
Nov 24, 2023 1.230 1.284 1.230 1.280 6,241 +0.06(+5.25%)
Nov 22, 2023 1.200 1.249 1.170 1.216 25,277 -0.01(-1.12%)
Nov 21, 2023 1.230 1.250 1.190 1.230 7,034 -0.03(-2.38%)
Nov 20, 2023 1.180 1.260 1.150 1.260 12,752 +0.08(+6.78%)
Nov 17, 2023 1.250 1.250 1.160 1.180 18,114 -0.04(-3.49%)
Nov 16, 2023 1.260 1.290 1.210 1.223 19,334 -0.07(-5.22%)
Nov 15, 2023 1.250 1.320 1.230 1.290 36,968 -0.02(-1.53%)
Nov 14, 2023 1.240 1.350 1.230 1.310 24,115 +0.04(+3.15%)
Nov 13, 2023 1.240 1.275 1.230 1.270 27,337 +0.00(+0.00%)
Nov 10, 2023 1.240 1.300 1.240 1.270 9,138 -0.05(-3.79%)
Nov 09, 2023 1.490 1.490 1.240 1.320 66,249 -0.12(-8.33%)
Nov 08, 2023 1.390 1.500 1.390 1.440 26,883 +0.05(+3.60%)
Nov 07, 2023 1.380 1.430 1.380 1.390 7,791 +0.01(+0.72%)
Nov 06, 2023 1.350 1.400 1.350 1.380 4,701 +0.05(+3.76%)
Nov 03, 2023 1.280 1.410 1.280 1.330 19,655 +0.07(+5.56%)
Nov 02, 2023 1.250 1.270 1.200 1.260 25,280 +0.03(+2.46%)
Nov 01, 2023 1.220 1.230 1.180 1.230 12,195 -0.01(-0.42%)
Oct 31, 2023 1.300 1.390 1.160 1.235 44,729 -0.04(-3.52%)
Oct 30, 2023 1.400 1.400 1.180 1.280 29,924 -0.09(-6.69%)
Oct 27, 2023 1.450 1.460 1.362 1.372 10,526 -0.05(-3.31%)
Oct 26, 2023 1.400 1.430 1.370 1.419 14,648 -0.01(-0.78%)
Oct 25, 2023 1.410 1.440 1.390 1.430 18,519 -0.00(-0.01%)
Oct 24, 2023 1.480 1.480 1.400 1.430 16,477 -0.03(-1.85%)
Oct 23, 2023 1.490 1.490 1.380 1.457 20,578 +0.03(+1.97%)
Oct 20, 2023 1.450 1.460 1.406 1.429 22,403 -0.02(-1.47%)
Oct 19, 2023 1.460 1.470 1.390 1.450 18,145 +0.02(+1.40%)
Oct 18, 2023 1.480 1.480 1.410 1.430 15,580 +0.01(+0.70%)
Oct 17, 2023 1.400 1.485 1.400 1.420 33,642 -0.01(-0.70%)
Oct 16, 2023 1.450 1.500 1.400 1.430 47,368 +0.00(+0.00%)
Oct 13, 2023 1.490 1.490 1.370 1.430 35,085 -0.01(-0.67%)
Oct 12, 2023 1.490 1.490 1.360 1.440 77,746 -0.07(-4.66%)
Oct 11, 2023 1.750 1.750 1.410 1.510 247,688 -0.21(-12.21%)
Oct 10, 2023 1.370 1.780 1.370 1.720 239,385 +0.34(+24.64%)
Oct 09, 2023 1.360 1.480 1.360 1.380 6,619 +0.00(+0.00%)
Oct 06, 2023 1.340 1.450 1.340 1.380 8,136 +0.00(+0.00%)
Oct 05, 2023 1.371 1.395 1.360 1.380 9,534 -0.02(-1.43%)
Oct 04, 2023 1.450 1.450 1.360 1.400 36,681 +0.03(+2.19%)
Oct 03, 2023 1.450 1.450 1.361 1.370 20,229 -0.09(-6.16%)
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.