Chronicle Journal: Finance

Artelo Biosciences Inc (NQ: ARTL )

1.220 -0.050 (-3.94%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.