Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.10 38.10 35.60 36.57 1,026 -0.48(-1.31%)
Nov 27, 2019 36.21 40.50 35.43 37.05 7,593 +0.82(+2.28%)
Nov 26, 2019 37.07 39.30 34.65 36.23 3,120 -2.77(-7.12%)
Nov 25, 2019 44.55 44.55 33.00 39.00 9,167 -3.45(-8.13%)
Nov 22, 2019 32.25 42.60 31.80 42.45 19,280 +9.45(+28.64%)
Nov 21, 2019 31.65 35.49 31.50 33.00 4,487 +1.80(+5.77%)
Nov 20, 2019 31.50 33.00 30.90 31.20 871 -0.30(-0.95%)
Nov 19, 2019 30.67 33.46 30.15 31.50 811 +0.15(+0.48%)
Nov 18, 2019 30.60 37.95 30.15 31.35 8,010 +0.45(+1.46%)
Nov 15, 2019 32.85 33.59 30.33 30.90 520 -1.25(-3.90%)
Nov 14, 2019 32.40 32.40 31.35 32.15 125 -0.10(-0.30%)
Nov 13, 2019 31.95 33.00 31.80 32.25 684 +0.45(+1.42%)
Nov 12, 2019 31.20 32.85 31.20 31.80 1,120 -0.09(-0.27%)
Nov 11, 2019 32.55 32.96 30.30 31.89 681 -1.62(-4.82%)
Nov 08, 2019 30.75 33.90 28.80 33.50 2,640 +3.50(+11.67%)
Nov 07, 2019 32.43 32.43 28.95 30.00 809 -0.75(-2.44%)
Nov 06, 2019 32.70 32.70 28.65 30.75 2,868 -1.73(-5.32%)
Nov 05, 2019 33.05 35.24 32.28 32.48 908 -1.27(-3.77%)
Nov 04, 2019 31.35 34.65 30.90 33.75 2,006 +2.85(+9.22%)
Nov 01, 2019 34.05 38.25 30.00 30.90 1,713 +1.05(+3.52%)
Oct 31, 2019 30.00 30.00 27.15 29.85 1,374 -0.15(-0.50%)
Oct 30, 2019 34.70 34.78 28.65 30.00 3,698 -5.10(-14.53%)
Oct 29, 2019 36.75 38.43 35.10 35.10 3,515 -2.10(-5.65%)
Oct 28, 2019 36.90 37.20 35.70 37.20 377 +1.47(+4.12%)
Oct 25, 2019 36.30 36.83 35.55 35.73 226 +0.33(+0.93%)
Oct 24, 2019 34.95 36.75 34.95 35.40 656 -1.50(-4.07%)
Oct 23, 2019 35.25 39.24 34.50 36.90 2,107 +1.50(+4.24%)
Oct 22, 2019 34.95 37.35 34.95 35.40 492 -1.35(-3.67%)
Oct 21, 2019 36.90 38.85 33.30 36.75 803 +1.20(+3.37%)
Oct 18, 2019 34.50 38.99 34.50 35.55 1,706 +0.45(+1.29%)
Oct 17, 2019 33.18 36.71 33.00 35.10 1,688 -1.65(-4.49%)
Oct 16, 2019 30.90 36.90 30.60 36.75 10,080 +6.75(+22.50%)
Oct 15, 2019 28.65 31.35 28.20 30.00 927 +1.50(+5.26%)
Oct 14, 2019 29.85 31.35 27.94 28.50 1,533 -1.20(-4.04%)
Oct 11, 2019 27.75 30.15 27.00 29.70 933 +2.02(+7.32%)
Oct 10, 2019 33.45 33.45 23.30 27.68 1,752 +0.23(+0.82%)
Oct 09, 2019 27.53 29.65 26.25 27.45 1,018 -3.75(-12.02%)
Oct 08, 2019 31.80 31.80 31.20 31.20 81 -0.60(-1.89%)
Oct 07, 2019 30.15 31.80 26.70 31.80 859 +3.75(+13.37%)
Oct 04, 2019 25.35 28.05 25.20 28.05 546 +1.05(+3.89%)
Oct 03, 2019 27.30 27.90 24.90 27.00 2,200 -3.15(-10.45%)
Oct 02, 2019 27.54 30.15 27.54 30.15 646 +1.65(+5.79%)
Oct 01, 2019 30.00 30.00 24.00 28.50 3,313 -3.92(-12.09%)
Sep 30, 2019 33.00 33.00 30.16 32.42 450 +1.82(+5.95%)
Sep 27, 2019 25.95 30.60 25.95 30.60 480 +2.44(+8.67%)
Sep 26, 2019 30.30 31.07 27.45 28.16 1,169 -2.59(-8.43%)
Sep 25, 2019 30.90 31.50 30.45 30.75 216 -0.30(-0.96%)
Sep 24, 2019 33.06 33.16 30.90 31.05 700 -1.39(-4.28%)
Sep 23, 2019 32.71 35.22 28.35 32.44 1,015 -0.56(-1.70%)
Sep 20, 2019 34.50 35.10 33.00 33.00 980 +0.00(+0.00%)
Sep 19, 2019 34.80 36.75 33.00 33.00 1,070 -3.75(-10.20%)
Sep 18, 2019 38.65 38.65 33.15 36.75 2,636 -1.05(-2.78%)
Sep 17, 2019 39.15 39.15 36.98 37.80 774 -0.30(-0.79%)
Sep 16, 2019 34.50 40.20 34.50 38.10 1,041 +3.75(+10.92%)
Sep 13, 2019 34.20 34.35 32.74 34.35 1,573 +0.15(+0.44%)
Sep 12, 2019 36.15 36.89 34.20 34.20 1,464 -3.62(-9.57%)
Sep 11, 2019 38.77 38.85 36.18 37.82 170 +2.57(+7.29%)
Sep 10, 2019 33.90 36.00 32.25 35.25 2,450 +1.80(+5.38%)
Sep 09, 2019 33.15 33.45 32.10 33.45 828 +0.45(+1.36%)
Sep 06, 2019 31.50 35.40 31.05 33.00 1,600 +1.58(+5.02%)
Sep 05, 2019 31.80 31.80 30.75 31.42 1,670 -0.98(-3.02%)
Sep 04, 2019 31.50 32.40 29.55 32.40 1,670 +1.05(+3.35%)
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.