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

Artelo Biosciences Inc (NQ: ARTL )

1.338 -0.002 (-0.12%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 8.100 8.248 7.665 7.785 45,685 -0.28(-3.42%)
Dec 30, 2021 7.650 8.250 7.650 8.061 59,724 +0.19(+2.36%)
Dec 29, 2021 8.250 8.250 7.681 7.875 67,706 -0.58(-6.82%)
Dec 28, 2021 8.850 8.998 8.400 8.451 42,020 -0.33(-3.73%)
Dec 27, 2021 9.000 9.300 8.777 8.778 48,986 -0.30(-3.32%)
Dec 23, 2021 8.710 9.285 8.700 9.079 28,832 -0.06(-0.61%)
Dec 22, 2021 8.700 9.223 8.713 9.135 39,601 +0.18(+1.96%)
Dec 21, 2021 8.419 9.299 8.419 8.960 58,992 +0.25(+2.82%)
Dec 20, 2021 8.400 8.775 8.341 8.713 40,520 -0.06(-0.70%)
Dec 17, 2021 8.371 8.848 8.162 8.775 31,412 +0.30(+3.48%)
Dec 16, 2021 8.850 8.850 8.475 8.479 43,856 -0.18(-2.04%)
Dec 15, 2021 8.550 8.848 8.084 8.656 42,109 +0.06(+0.72%)
Dec 14, 2021 8.963 8.977 8.337 8.595 55,855 -0.36(-3.97%)
Dec 13, 2021 9.300 9.400 8.723 8.950 48,799 -0.45(-4.79%)
Dec 10, 2021 9.383 9.900 9.015 9.400 82,726 +0.26(+2.87%)
Dec 09, 2021 9.750 9.750 9.024 9.138 51,463 -0.61(-6.26%)
Dec 08, 2021 9.450 10.20 9.300 9.748 40,526 +0.18(+1.93%)
Dec 07, 2021 9.274 9.682 9.015 9.564 61,093 +0.57(+6.28%)
Dec 06, 2021 8.100 9.434 7.959 8.998 148,132 +0.50(+5.93%)
Dec 03, 2021 9.216 9.434 8.280 8.495 72,519 -0.70(-7.65%)
Dec 02, 2021 8.973 9.259 8.723 9.198 69,742 +0.26(+2.89%)
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.