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 (%)
Feb 28, 2020 16.05 17.85 14.40 16.05 3,880 -1.11(-6.45%)
Feb 27, 2020 16.91 18.10 16.05 17.16 4,301 -1.29(-7.01%)
Feb 26, 2020 19.50 19.50 18.30 18.45 1,065 -1.05(-5.38%)
Feb 25, 2020 21.15 22.20 18.15 19.50 4,158 -2.70(-12.16%)
Feb 24, 2020 22.05 22.35 21.15 22.20 1,725 -0.15(-0.67%)
Feb 21, 2020 22.50 22.50 21.00 22.35 1,920 -0.15(-0.67%)
Feb 20, 2020 22.65 24.60 22.50 22.50 3,028 -1.20(-5.06%)
Feb 19, 2020 24.60 24.90 22.65 23.70 2,158 +0.22(+0.96%)
Feb 18, 2020 23.70 25.05 22.65 23.48 5,300 +0.23(+1.00%)
Feb 14, 2020 22.80 23.25 19.80 23.24 7,046 +1.34(+6.13%)
Feb 13, 2020 22.35 23.67 21.90 21.90 1,826 +0.15(+0.69%)
Feb 12, 2020 23.70 23.70 21.75 21.75 3,211 +0.45(+2.11%)
Feb 11, 2020 22.80 25.50 18.75 21.30 8,921 -4.35(-16.96%)
Feb 10, 2020 30.90 30.90 24.75 25.65 7,504 -4.65(-15.35%)
Feb 07, 2020 30.15 31.35 30.00 30.30 3,773 -0.45(-1.46%)
Feb 06, 2020 33.15 33.15 30.15 30.75 6,426 -1.35(-4.21%)
Feb 05, 2020 33.15 33.15 30.90 32.10 8,184 -0.90(-2.73%)
Feb 04, 2020 39.75 39.75 32.40 33.00 31,007 -8.25(-20.00%)
Feb 03, 2020 50.55 66.30 37.50 41.25 669,632 +10.80(+35.47%)
Jan 31, 2020 31.05 32.00 30.45 30.45 2,113 -1.86(-5.76%)
Jan 30, 2020 32.85 34.02 31.12 32.31 585 +0.66(+2.09%)
Jan 29, 2020 32.70 33.00 31.50 31.65 516 -0.92(-2.81%)
Jan 28, 2020 33.56 33.56 32.16 32.57 658 -0.28(-0.86%)
Jan 27, 2020 33.58 33.59 32.43 32.85 1,939 -1.50(-4.37%)
Jan 24, 2020 33.78 37.50 33.75 34.35 5,713 -0.15(-0.43%)
Jan 23, 2020 36.30 37.04 33.87 34.50 1,957 -1.80(-4.96%)
Jan 22, 2020 35.70 36.93 35.29 36.30 1,323 +0.30(+0.83%)
Jan 21, 2020 34.50 37.35 34.50 36.00 2,823 +0.76(+2.15%)
Jan 17, 2020 35.10 38.25 33.90 35.24 10,560 +0.01(+0.03%)
Jan 16, 2020 34.80 35.68 33.90 35.23 2,568 +0.28(+0.81%)
Jan 15, 2020 36.00 36.45 33.00 34.95 9,351 -4.50(-11.41%)
Jan 14, 2020 38.85 42.75 38.25 39.45 6,193 -1.95(-4.71%)
Jan 13, 2020 39.30 43.12 37.99 41.40 5,897 +2.32(+5.95%)
Jan 10, 2020 37.50 41.08 37.50 39.08 2,953 +0.83(+2.16%)
Jan 09, 2020 35.10 39.00 35.10 38.25 3,259 +1.96(+5.39%)
Jan 08, 2020 36.60 38.38 33.75 36.29 4,361 -0.46(-1.24%)
Jan 07, 2020 36.15 37.65 35.25 36.75 628 +0.30(+0.82%)
Jan 06, 2020 37.50 40.05 34.80 36.45 2,866 -2.70(-6.90%)
Jan 03, 2020 40.35 41.33 38.55 39.15 3,700 -2.36(-5.68%)
Jan 02, 2020 43.20 43.20 38.25 41.51 3,722 +1.01(+2.49%)
Dec 31, 2019 42.60 43.71 40.20 40.50 10,260 -4.05(-9.09%)
Dec 30, 2019 41.25 46.20 39.00 44.55 9,040 +1.50(+3.48%)
Dec 27, 2019 43.50 44.25 39.79 43.05 7,633 +0.52(+1.23%)
Dec 26, 2019 41.25 46.20 39.01 42.52 13,694 +5.02(+13.40%)
Dec 24, 2019 39.60 42.00 36.00 37.50 6,393 -0.30(-0.79%)
Dec 23, 2019 37.80 40.50 34.35 37.80 8,813 +0.30(+0.80%)
Dec 20, 2019 36.00 41.10 34.80 37.50 17,960 +4.35(+13.12%)
Dec 19, 2019 30.75 33.75 30.15 33.15 6,056 +1.95(+6.25%)
Dec 18, 2019 30.01 31.57 30.00 31.20 2,495 +0.60(+1.96%)
Dec 17, 2019 33.29 33.29 30.04 30.60 1,270 +0.38(+1.24%)
Dec 16, 2019 31.58 33.72 29.70 30.23 1,510 -1.50(-4.73%)
Dec 13, 2019 33.15 33.62 26.45 31.73 5,466 -1.42(-4.30%)
Dec 12, 2019 31.95 34.87 31.20 33.15 1,685 +0.15(+0.45%)
Dec 11, 2019 36.00 40.50 32.87 33.00 16,174 -3.75(-10.20%)
Dec 10, 2019 39.00 41.25 35.25 36.75 3,876 -2.50(-6.38%)
Dec 09, 2019 40.50 41.90 37.65 39.25 7,293 -0.50(-1.25%)
Dec 06, 2019 39.45 43.11 38.25 39.75 6,020 +1.65(+4.33%)
Dec 05, 2019 36.00 40.65 35.25 38.10 7,101 +3.00(+8.55%)
Dec 04, 2019 36.23 36.60 33.75 35.10 3,042 -1.62(-4.41%)
Dec 03, 2019 38.97 41.70 34.87 36.72 6,320 +1.32(+3.72%)
Dec 02, 2019 36.30 36.52 32.62 35.40 1,942 -1.17(-3.19%)
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%)
Sep 03, 2019 29.85 33.00 27.90 31.35 4,991 +2.10(+7.18%)
Aug 30, 2019 30.14 30.14 29.25 29.25 293 -0.60(-2.01%)
Aug 29, 2019 27.45 30.60 27.45 29.85 1,001 +2.10(+7.57%)
Aug 28, 2019 30.15 30.15 26.40 27.75 2,116 -1.50(-5.13%)
Aug 27, 2019 30.00 30.15 28.95 29.25 290 -1.05(-3.47%)
Aug 26, 2019 29.40 31.65 27.15 30.30 2,005 +0.30(+1.00%)
Aug 23, 2019 31.16 31.49 28.52 30.00 340 -1.50(-4.76%)
Aug 22, 2019 32.55 32.55 29.25 31.50 1,691 +3.75(+13.51%)
Aug 21, 2019 42.45 42.45 27.23 27.75 6,775 -13.35(-32.48%)
Aug 20, 2019 41.10 41.10 41.10 2 +0.00(+0.00%)
Aug 19, 2019 40.65 41.85 40.65 41.10 370 +0.00(+0.00%)
Aug 16, 2019 42.00 42.00 41.10 41.10 160 -0.90(-2.14%)
Aug 15, 2019 41.25 42.00 39.75 42.00 338 -0.85(-1.98%)
Aug 14, 2019 42.15 42.85 40.05 42.85 694 +0.10(+0.24%)
Aug 13, 2019 42.00 43.20 42.00 42.75 704 +0.49(+1.17%)
Aug 12, 2019 41.40 43.27 40.56 42.26 528 +0.41(+0.97%)
Aug 09, 2019 44.25 44.25 41.40 41.85 320 -2.25(-5.10%)
Aug 08, 2019 42.00 44.10 42.00 44.10 210 -0.52(-1.18%)
Aug 07, 2019 43.50 44.62 41.25 44.62 1,014 +0.23(+0.51%)
Aug 06, 2019 50.70 50.70 43.50 44.40 381 +3.00(+7.25%)
Aug 05, 2019 45.30 46.95 41.40 41.40 3,514 -4.05(-8.91%)
Aug 02, 2019 48.60 49.25 42.00 45.45 1,826 -3.90(-7.90%)
Aug 01, 2019 48.90 52.35 47.85 49.35 452 +0.00(+0.00%)
Jul 31, 2019 49.50 50.38 49.35 49.35 219 -1.80(-3.52%)
Jul 30, 2019 49.95 51.45 47.83 51.15 734 +0.90(+1.79%)
Jul 29, 2019 50.51 51.60 50.25 50.25 279 -0.90(-1.76%)
Jul 26, 2019 51.08 52.28 49.35 51.15 660 +0.67(+1.34%)
Jul 25, 2019 52.35 52.35 49.50 50.48 778 -0.07(-0.15%)
Jul 24, 2019 52.50 52.50 48.90 50.55 1,385 -0.30(-0.59%)
Jul 23, 2019 48.00 51.30 47.25 50.85 2,315 +3.00(+6.27%)
Jul 22, 2019 48.15 48.30 41.25 47.85 1,210 +0.30(+0.63%)
Jul 19, 2019 48.00 48.00 46.65 47.55 446 +0.75(+1.60%)
Jul 18, 2019 48.00 48.07 43.95 46.80 3,318 -1.95(-4.00%)
Jul 17, 2019 55.35 55.35 46.42 48.75 2,283 -2.10(-4.13%)
Jul 16, 2019 55.35 55.35 49.65 50.85 2,848 -4.50(-8.13%)
Jul 15, 2019 59.70 59.70 53.52 55.35 1,409 -1.50(-2.64%)
Jul 12, 2019 60.75 62.70 55.65 56.85 2,740 -1.65(-2.82%)
Jul 11, 2019 63.00 63.00 54.00 58.50 8,475 -4.50(-7.14%)
Jul 10, 2019 71.70 74.85 62.55 63.00 16,612 -5.55(-8.10%)
Jul 09, 2019 60.75 68.55 59.40 68.55 8,238 +11.48(+20.12%)
Jul 08, 2019 61.05 61.05 56.40 57.07 2,182 -5.18(-8.32%)
Jul 05, 2019 63.15 63.15 60.87 62.25 360 -0.30(-0.48%)
Jul 03, 2019 61.65 62.70 61.35 62.55 620 +0.45(+0.72%)
Jul 02, 2019 63.30 63.60 60.30 62.10 545 +2.10(+3.50%)
Jul 01, 2019 69.00 69.50 57.00 60.00 4,867 -9.00(-13.04%)
Jun 28, 2019 73.35 73.35 69.00 69.00 1,113 -4.95(-6.69%)
Jun 27, 2019 73.20 73.95 69.75 73.95 2,173 +0.45(+0.61%)
Jun 26, 2019 69.15 73.50 67.65 73.50 1,613 +4.50(+6.52%)
Jun 25, 2019 73.95 73.95 67.35 69.00 3,709 -4.95(-6.69%)
Jun 24, 2019 74.10 75.00 64.65 73.95 8,706 +4.20(+6.02%)
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.