Chronicle Journal: Finance

Artelo Biosciences Inc (NQ: ARTL )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.540 1.690 1.540 1.630 1,112,955 +0.07(+4.49%)
Mar 30, 2021 1.630 1.660 1.520 1.560 1,271,293 -0.04(-2.50%)
Mar 29, 2021 1.720 1.720 1.580 1.600 567,498 -0.07(-4.19%)
Mar 26, 2021 1.730 1.780 1.650 1.670 566,900 -0.07(-4.02%)
Mar 25, 2021 1.550 1.780 1.510 1.740 1,261,496 +0.03(+1.75%)
Mar 24, 2021 1.830 1.830 1.700 1.710 916,036 -0.01(-0.58%)
Mar 23, 2021 1.900 1.940 1.700 1.720 1,493,465 -0.19(-9.95%)
Mar 22, 2021 2.060 2.100 1.910 1.910 1,960,043 -0.13(-6.37%)
Mar 19, 2021 1.980 2.180 1.950 2.040 5,169,100 +0.09(+4.62%)
Mar 18, 2021 2.110 2.110 1.950 1.950 1,383,847 -0.10(-4.88%)
Mar 17, 2021 1.900 2.170 1.890 2.050 1,252,123 +0.06(+3.02%)
Mar 16, 2021 2.080 2.090 1.900 1.990 1,136,343 -0.13(-6.13%)
Mar 15, 2021 2.000 2.150 1.980 2.120 1,835,202 +0.15(+7.61%)
Mar 12, 2021 2.040 2.090 1.960 1.970 1,988,900 -0.16(-7.51%)
Mar 11, 2021 2.070 2.320 1.920 2.130 5,145,294 +0.05(+2.40%)
Mar 10, 2021 2.210 2.600 1.920 2.080 16,080,822 +0.22(+11.83%)
Mar 09, 2021 1.590 2.100 1.580 1.860 3,720,250 +0.34(+22.37%)
Mar 08, 2021 1.530 1.660 1.500 1.520 1,121,867 +0.00(+0.00%)
Mar 05, 2021 1.550 1.600 1.290 1.520 1,826,200 -0.04(-2.56%)
Mar 04, 2021 1.800 1.810 1.420 1.560 3,207,483 -0.21(-11.86%)
Mar 03, 2021 2.060 2.060 1.770 1.770 2,494,443 -0.23(-11.50%)
Mar 02, 2021 2.170 2.220 2.000 2.000 1,818,561 -0.13(-6.10%)
Mar 01, 2021 1.930 2.300 1.900 2.130 2,614,510 +0.29(+15.76%)
Feb 26, 2021 1.940 2.040 1.830 1.840 1,763,900 -0.11(-5.64%)
Feb 25, 2021 2.190 2.260 1.910 1.950 2,099,233 -0.24(-10.96%)
Feb 24, 2021 2.180 2.310 2.160 2.190 1,839,326 +0.11(+5.29%)
Feb 23, 2021 1.990 2.190 1.760 2.080 4,448,414 -0.14(-6.31%)
Feb 22, 2021 2.290 2.470 2.200 2.220 3,751,805 -0.17(-7.11%)
Feb 19, 2021 2.500 2.580 2.260 2.390 5,316,600 -0.18(-7.00%)
Feb 18, 2021 2.790 2.890 2.550 2.570 4,591,352 -0.41(-13.76%)
Feb 17, 2021 2.900 3.030 2.540 2.980 18,171,719 +0.37(+14.18%)
Feb 16, 2021 2.700 2.970 2.520 2.610 16,310,542 -0.05(-1.88%)
Feb 12, 2021 2.880 3.670 2.500 2.660 252,772,400 +1.03(+63.19%)
Feb 11, 2021 1.920 2.020 1.560 1.630 11,467,755 -0.19(-10.44%)
Feb 10, 2021 1.510 2.130 1.500 1.820 25,856,403 +0.38(+26.39%)
Feb 09, 2021 1.350 1.570 1.320 1.440 6,826,985 +0.16(+12.50%)
Feb 08, 2021 1.200 1.380 1.180 1.280 4,843,054 +0.10(+8.47%)
Feb 05, 2021 1.210 1.230 1.150 1.180 3,682,100 -0.06(-4.84%)
Feb 04, 2021 1.310 1.320 1.230 1.240 3,967,370 -0.04(-3.13%)
Feb 03, 2021 1.320 1.420 1.260 1.280 11,423,797 +0.03(+2.40%)
Feb 02, 2021 1.720 1.730 1.230 1.250 66,509,094 +0.21(+20.19%)
Feb 01, 2021 1.000 1.050 0.9500 1.040 2,213,931 +0.08(+8.60%)
Jan 29, 2021 0.9700 1.020 0.9000 0.9576 1,413,000 +0.06(+6.40%)
Jan 28, 2021 0.9500 0.9900 0.8800 0.9000 2,738,209 -0.08(-8.16%)
Jan 27, 2021 0.9800 1.030 0.9600 0.9800 2,033,961 -0.08(-7.55%)
Jan 26, 2021 1.130 1.140 1.040 1.060 2,155,668 -0.08(-7.02%)
Jan 25, 2021 1.180 1.230 1.040 1.140 3,941,633 +0.00(+0.00%)
Jan 22, 2021 1.030 1.190 1.028 1.140 5,815,100 +0.13(+12.87%)
Jan 21, 2021 1.020 1.040 0.9600 1.010 1,458,416 +0.02(+2.03%)
Jan 20, 2021 0.9800 1.040 0.9378 0.9899 1,973,417 +0.05(+5.86%)
Jan 19, 2021 0.9605 0.9789 0.9007 0.9351 2,441,600 -0.03(-3.59%)
Jan 15, 2021 1.030 1.050 0.9410 0.9699 2,158,700 -0.04(-3.97%)
Jan 14, 2021 0.9600 1.050 0.9500 1.010 2,632,833 +0.01(+1.00%)
Jan 13, 2021 0.9500 1.050 0.9200 1.000 4,942,267 +0.04(+4.17%)
Jan 12, 2021 0.9500 0.9900 0.9400 0.9600 1,812,017 -0.06(-5.88%)
Jan 11, 2021 0.9901 1.020 0.8800 1.020 4,238,735 -0.03(-2.86%)
Jan 08, 2021 1.130 1.240 1.000 1.050 7,849,800 +0.05(+5.00%)
Jan 07, 2021 1.000 1.100 0.9300 1.000 7,703,907 +0.11(+12.89%)
Jan 06, 2021 0.8800 1.050 0.8411 0.8858 9,605,294 +0.03(+3.00%)
Jan 05, 2021 0.8200 0.8600 0.7900 0.8600 2,413,370 +0.03(+3.61%)
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.