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 (%)
Apr 30, 2021 19.65 20.40 19.50 19.80 17,600 -0.15(-0.75%)
Apr 29, 2021 21.15 21.15 19.65 19.95 26,867 -0.90(-4.32%)
Apr 28, 2021 20.10 21.00 20.10 20.85 29,968 +0.45(+2.21%)
Apr 27, 2021 20.70 21.60 20.10 20.40 42,519 +0.30(+1.49%)
Apr 26, 2021 19.05 21.45 18.90 20.10 46,437 +0.75(+3.88%)
Apr 23, 2021 19.20 20.10 18.60 19.35 39,080 +0.30(+1.57%)
Apr 22, 2021 17.55 19.50 17.55 19.05 52,951 +1.50(+8.55%)
Apr 21, 2021 16.65 18.30 16.65 17.55 39,183 +0.45(+2.63%)
Apr 20, 2021 17.85 18.15 16.65 17.10 47,296 -1.80(-9.52%)
Apr 19, 2021 18.15 20.25 16.95 18.90 197,833 +1.50(+8.62%)
Apr 16, 2021 16.50 17.48 15.75 17.40 78,326 +0.45(+2.65%)
Apr 15, 2021 18.00 19.20 16.95 16.95 103,134 -2.10(-11.02%)
Apr 14, 2021 20.55 21.30 18.90 19.05 87,890 -2.55(-11.81%)
Apr 13, 2021 19.95 21.60 19.50 21.60 55,997 +0.90(+4.35%)
Apr 12, 2021 22.65 23.10 20.40 20.70 78,670 -2.10(-9.21%)
Apr 09, 2021 23.10 23.65 22.50 22.80 26,100 -0.90(-3.80%)
Apr 08, 2021 22.95 24.00 22.50 23.70 30,673 +0.45(+1.94%)
Apr 07, 2021 23.70 24.15 22.80 23.25 31,853 -0.90(-3.73%)
Apr 06, 2021 25.05 25.05 23.70 24.15 23,192 +0.00(+0.00%)
Apr 05, 2021 26.25 26.40 23.55 24.15 42,385 -1.05(-4.17%)
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.