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

Artelo Biosciences Inc (NQ: ARTL )

1.340 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:08 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 29, 2024 1.520 1.610 1.520 1.540 6,378 -0.01(-0.65%)
Feb 28, 2024 1.550 1.636 1.550 1.550 6,698 +0.00(+0.00%)
Feb 27, 2024 1.500 1.640 1.500 1.550 9,069 +0.04(+2.65%)
Feb 26, 2024 1.500 1.655 1.500 1.510 27,317 -0.04(-2.58%)
Feb 23, 2024 1.670 1.670 1.550 1.550 17,439 -0.13(-7.74%)
Feb 22, 2024 1.620 1.719 1.618 1.680 51,487 +0.06(+3.70%)
Feb 21, 2024 1.640 1.650 1.598 1.620 14,458 -0.04(-2.41%)
Feb 20, 2024 1.650 1.670 1.594 1.660 5,332 -0.01(-0.60%)
Feb 16, 2024 1.723 1.723 1.640 1.670 8,085 -0.06(-3.47%)
Feb 15, 2024 1.550 1.730 1.550 1.730 30,356 +0.10(+6.13%)
Feb 14, 2024 1.520 1.750 1.520 1.630 76,888 +0.15(+10.14%)
Feb 13, 2024 1.500 1.500 1.500 1.480 7,160 -0.03(-1.99%)
Feb 12, 2024 1.410 1.550 1.410 1.510 40,740 +0.07(+4.86%)
Feb 09, 2024 1.390 1.445 1.390 1.440 4,811 +0.03(+2.13%)
Feb 08, 2024 1.390 1.440 1.390 1.410 26,663 +0.01(+0.86%)
Feb 07, 2024 1.380 1.405 1.380 1.398 2,851 -0.00(-0.14%)
Feb 06, 2024 1.410 1.410 1.360 1.400 5,192 +0.00(+0.01%)
Feb 05, 2024 1.340 1.400 1.320 1.400 9,551 +0.03(+2.18%)
Feb 02, 2024 1.380 1.400 1.351 1.370 13,104 +0.01(+0.74%)
Feb 01, 2024 1.386 1.429 1.340 1.360 23,536 -0.04(-2.86%)
Jan 31, 2024 1.370 1.420 1.365 1.400 10,330 +0.02(+1.45%)
Jan 30, 2024 1.380 1.410 1.370 1.380 3,756 -0.04(-2.82%)
Jan 29, 2024 1.440 1.450 1.400 1.420 6,093 -0.04(-2.74%)
Jan 26, 2024 1.370 1.460 1.370 1.460 3,455 +0.09(+6.57%)
Jan 25, 2024 1.390 1.420 1.360 1.370 4,822 +0.01(+0.74%)
Jan 24, 2024 1.390 1.450 1.360 1.360 19,398 -0.02(-1.45%)
Jan 23, 2024 1.390 1.440 1.370 1.380 8,411 -0.01(-0.72%)
Jan 22, 2024 1.430 1.460 1.380 1.390 14,804 -0.04(-2.80%)
Jan 19, 2024 1.440 1.460 1.360 1.430 28,817 +0.01(+0.70%)
Jan 18, 2024 1.530 1.530 1.415 1.420 21,997 -0.08(-5.33%)
Jan 17, 2024 1.550 1.556 1.485 1.500 11,361 -0.02(-1.32%)
Jan 16, 2024 1.480 1.540 1.430 1.520 60,590 +0.06(+4.11%)
Jan 12, 2024 1.455 1.476 1.420 1.460 9,471 +0.00(+0.00%)
Jan 11, 2024 1.480 1.480 1.400 1.460 15,223 +0.00(+0.00%)
Jan 10, 2024 1.450 1.466 1.400 1.460 20,176 +0.02(+1.39%)
Jan 09, 2024 1.460 1.494 1.412 1.440 17,163 -0.04(-2.70%)
Jan 08, 2024 1.536 1.536 1.430 1.480 17,304 -0.01(-0.67%)
Jan 05, 2024 1.470 1.530 1.420 1.490 27,023 +0.05(+3.47%)
Jan 04, 2024 1.560 1.560 1.420 1.440 17,062 +0.05(+3.60%)
Jan 03, 2024 1.420 1.430 1.380 1.390 8,165 +0.01(+0.72%)
Jan 02, 2024 1.400 1.490 1.360 1.380 19,799 -0.02(-1.43%)
Dec 29, 2023 1.400 1.440 1.360 1.400 14,059 -0.00(-0.18%)
Dec 28, 2023 1.340 1.430 1.340 1.403 28,023 +0.06(+4.65%)
Dec 27, 2023 1.290 1.390 1.290 1.340 23,446 +0.00(+0.01%)
Dec 26, 2023 1.340 1.340 1.280 1.340 21,734 -0.01(-0.74%)
Dec 22, 2023 1.320 1.400 1.320 1.350 14,608 -0.03(-2.17%)
Dec 21, 2023 1.310 1.386 1.300 1.380 6,658 +0.08(+6.15%)
Dec 20, 2023 1.350 1.400 1.300 1.300 15,486 -0.05(-3.70%)
Dec 19, 2023 1.310 1.410 1.300 1.350 8,611 +0.01(+0.75%)
Dec 18, 2023 1.343 1.343 1.310 1.340 10,005 -0.01(-0.74%)
Dec 15, 2023 1.360 1.429 1.350 1.350 17,747 -0.02(-1.46%)
Dec 14, 2023 1.330 1.400 1.330 1.370 12,787 -0.03(-2.14%)
Dec 13, 2023 1.400 1.400 1.310 1.400 27,272 +0.00(+0.00%)
Dec 12, 2023 1.380 1.490 1.380 1.400 22,149 -0.02(-1.41%)
Dec 11, 2023 1.370 1.440 1.350 1.420 18,662 +0.02(+1.43%)
Dec 08, 2023 1.400 1.413 1.330 1.400 17,421 +0.00(+0.00%)
Dec 07, 2023 1.390 1.450 1.370 1.400 9,695 -0.05(-3.45%)
Dec 06, 2023 1.433 1.480 1.380 1.450 10,313 -0.03(-2.03%)
Dec 05, 2023 1.410 1.530 1.400 1.480 22,088 +0.06(+4.23%)
Dec 04, 2023 1.410 1.460 1.394 1.420 19,723 -0.02(-1.05%)
Dec 01, 2023 1.360 1.460 1.360 1.435 13,712 +0.06(+3.99%)
Nov 30, 2023 1.460 1.460 1.350 1.380 15,627 +0.01(+0.53%)
Nov 29, 2023 1.280 1.400 1.285 1.373 18,162 +0.14(+11.60%)
Nov 28, 2023 1.317 1.317 1.220 1.230 9,128 -0.09(-6.82%)
Nov 27, 2023 1.290 1.350 1.270 1.320 33,556 +0.04(+3.13%)
Nov 24, 2023 1.230 1.284 1.230 1.280 6,241 +0.06(+5.25%)
Nov 22, 2023 1.200 1.249 1.170 1.216 25,277 -0.01(-1.12%)
Nov 21, 2023 1.230 1.250 1.190 1.230 7,034 -0.03(-2.38%)
Nov 20, 2023 1.180 1.260 1.150 1.260 12,752 +0.08(+6.78%)
Nov 17, 2023 1.250 1.250 1.160 1.180 18,114 -0.04(-3.49%)
Nov 16, 2023 1.260 1.290 1.210 1.223 19,334 -0.07(-5.22%)
Nov 15, 2023 1.250 1.320 1.230 1.290 36,968 -0.02(-1.53%)
Nov 14, 2023 1.240 1.350 1.230 1.310 24,115 +0.04(+3.15%)
Nov 13, 2023 1.240 1.275 1.230 1.270 27,337 +0.00(+0.00%)
Nov 10, 2023 1.240 1.300 1.240 1.270 9,138 -0.05(-3.79%)
Nov 09, 2023 1.490 1.490 1.240 1.320 66,249 -0.12(-8.33%)
Nov 08, 2023 1.390 1.500 1.390 1.440 26,883 +0.05(+3.60%)
Nov 07, 2023 1.380 1.430 1.380 1.390 7,791 +0.01(+0.72%)
Nov 06, 2023 1.350 1.400 1.350 1.380 4,701 +0.05(+3.76%)
Nov 03, 2023 1.280 1.410 1.280 1.330 19,655 +0.07(+5.56%)
Nov 02, 2023 1.250 1.270 1.200 1.260 25,280 +0.03(+2.46%)
Nov 01, 2023 1.220 1.230 1.180 1.230 12,195 -0.01(-0.42%)
Oct 31, 2023 1.300 1.390 1.160 1.235 44,729 -0.04(-3.52%)
Oct 30, 2023 1.400 1.400 1.180 1.280 29,924 -0.09(-6.69%)
Oct 27, 2023 1.450 1.460 1.362 1.372 10,526 -0.05(-3.31%)
Oct 26, 2023 1.400 1.430 1.370 1.419 14,648 -0.01(-0.78%)
Oct 25, 2023 1.410 1.440 1.390 1.430 18,519 -0.00(-0.01%)
Oct 24, 2023 1.480 1.480 1.400 1.430 16,477 -0.03(-1.85%)
Oct 23, 2023 1.490 1.490 1.380 1.457 20,578 +0.03(+1.97%)
Oct 20, 2023 1.450 1.460 1.406 1.429 22,403 -0.02(-1.47%)
Oct 19, 2023 1.460 1.470 1.390 1.450 18,145 +0.02(+1.40%)
Oct 18, 2023 1.480 1.480 1.410 1.430 15,580 +0.01(+0.70%)
Oct 17, 2023 1.400 1.485 1.400 1.420 33,642 -0.01(-0.70%)
Oct 16, 2023 1.450 1.500 1.400 1.430 47,368 +0.00(+0.00%)
Oct 13, 2023 1.490 1.490 1.370 1.430 35,085 -0.01(-0.67%)
Oct 12, 2023 1.490 1.490 1.360 1.440 77,746 -0.07(-4.66%)
Oct 11, 2023 1.750 1.750 1.410 1.510 247,688 -0.21(-12.21%)
Oct 10, 2023 1.370 1.780 1.370 1.720 239,385 +0.34(+24.64%)
Oct 09, 2023 1.360 1.480 1.360 1.380 6,619 +0.00(+0.00%)
Oct 06, 2023 1.340 1.450 1.340 1.380 8,136 +0.00(+0.00%)
Oct 05, 2023 1.371 1.395 1.360 1.380 9,534 -0.02(-1.43%)
Oct 04, 2023 1.450 1.450 1.360 1.400 36,681 +0.03(+2.19%)
Oct 03, 2023 1.450 1.450 1.361 1.370 20,229 -0.09(-6.16%)
Oct 02, 2023 1.460 1.510 1.450 1.460 15,291 +0.00(+0.00%)
Sep 29, 2023 1.470 1.500 1.452 1.460 17,529 -0.02(-1.35%)
Sep 28, 2023 1.480 1.540 1.470 1.480 16,987 -0.03(-1.99%)
Sep 27, 2023 1.470 1.551 1.470 1.510 17,433 -0.02(-1.31%)
Sep 26, 2023 1.480 1.580 1.480 1.530 22,150 +0.02(+1.32%)
Sep 25, 2023 1.510 1.530 1.501 1.510 34,010 -0.03(-1.95%)
Sep 22, 2023 1.570 1.570 1.471 1.540 43,743 +0.05(+3.36%)
Sep 21, 2023 1.490 1.500 1.470 1.490 18,785 -0.04(-2.61%)
Sep 20, 2023 1.480 1.530 1.460 1.530 12,584 +0.02(+1.32%)
Sep 19, 2023 1.470 1.550 1.450 1.510 18,742 +0.03(+2.03%)
Sep 18, 2023 1.500 1.500 1.450 1.480 18,928 -0.05(-3.27%)
Sep 15, 2023 1.500 1.530 1.450 1.530 43,272 +0.08(+5.52%)
Sep 14, 2023 1.520 1.520 1.400 1.450 74,566 -0.09(-5.84%)
Sep 13, 2023 1.570 1.600 1.520 1.540 33,279 -0.04(-2.53%)
Sep 12, 2023 1.550 1.630 1.550 1.580 65,107 -0.11(-6.51%)
Sep 11, 2023 1.640 1.700 1.510 1.690 285,878 -0.06(-3.58%)
Sep 08, 2023 1.800 1.940 1.700 1.753 456,494 -0.07(-3.64%)
Sep 07, 2023 2.440 2.980 1.740 1.819 12,240,710 -0.53(-22.60%)
Sep 06, 2023 1.850 2.700 1.830 2.350 2,532,262 +0.50(+27.03%)
Sep 05, 2023 1.875 1.880 1.850 1.850 2,430 -0.02(-1.07%)
Sep 01, 2023 1.850 1.905 1.850 1.870 6,016 -0.03(-1.58%)
Aug 31, 2023 1.850 1.900 1.850 1.900 12,519 +0.04(+2.15%)
Aug 30, 2023 1.900 1.900 1.830 1.860 5,988 +0.03(+1.36%)
Aug 29, 2023 1.860 1.910 1.835 1.835 3,761 -0.03(-1.34%)
Aug 28, 2023 1.860 1.895 1.860 1.860 3,586 -0.02(-1.06%)
Aug 25, 2023 1.920 1.923 1.860 1.880 6,587 -0.01(-0.27%)
Aug 24, 2023 1.980 1.982 1.880 1.885 3,740 -0.06(-3.33%)
Aug 23, 2023 1.970 2.000 1.940 1.950 7,494 +0.03(+1.65%)
Aug 22, 2023 1.950 1.964 1.910 1.918 4,490 +0.01(+0.43%)
Aug 21, 2023 1.927 1.999 1.900 1.910 9,633 -0.05(-2.30%)
Aug 18, 2023 1.920 1.968 1.900 1.955 4,485 -0.02(-1.26%)
Aug 17, 2023 1.970 2.000 1.910 1.980 4,267 -0.02(-1.00%)
Aug 16, 2023 1.975 2.006 1.970 2.000 5,176 -0.01(-0.50%)
Aug 15, 2023 1.910 2.010 1.910 2.010 9,158 +0.07(+3.61%)
Aug 14, 2023 1.950 2.010 1.870 1.940 9,423 +0.03(+1.33%)
Aug 11, 2023 1.955 1.955 1.860 1.915 14,157 -0.06(-2.81%)
Aug 10, 2023 1.910 2.000 1.910 1.970 10,966 -0.00(-0.01%)
Aug 09, 2023 1.950 2.040 1.950 1.970 7,246 -0.02(-1.00%)
Aug 08, 2023 1.920 2.010 1.920 1.990 8,272 +0.00(+0.25%)
Aug 07, 2023 1.970 2.020 1.920 1.985 10,560 -0.02(-1.24%)
Aug 04, 2023 1.960 2.050 1.950 2.010 17,010 +0.01(+0.50%)
Aug 03, 2023 1.930 2.010 1.930 2.000 5,812 +0.03(+1.52%)
Aug 02, 2023 1.930 2.020 1.930 1.970 9,331 +0.03(+1.55%)
Aug 01, 2023 1.930 2.000 1.930 1.940 13,336 +0.01(+0.52%)
Jul 31, 2023 1.900 1.990 1.900 1.930 19,523 +0.00(+0.00%)
Jul 28, 2023 1.910 2.000 1.870 1.930 14,491 -0.04(-2.03%)
Jul 27, 2023 2.000 2.000 1.880 1.970 9,669 +0.03(+1.55%)
Jul 26, 2023 1.920 1.980 1.910 1.940 7,984 -0.01(-0.51%)
Jul 25, 2023 1.926 2.000 1.924 1.950 13,519 -0.05(-2.50%)
Jul 24, 2023 1.960 2.020 1.888 2.000 18,890 +0.08(+4.17%)
Jul 21, 2023 1.910 1.980 1.870 1.920 13,886 -0.05(-2.54%)
Jul 20, 2023 1.890 1.980 1.882 1.970 9,404 +0.05(+2.60%)
Jul 19, 2023 1.990 1.990 1.860 1.920 16,846 +0.02(+1.05%)
Jul 18, 2023 2.050 2.050 1.883 1.900 18,080 -0.09(-4.68%)
Jul 17, 2023 2.030 2.030 1.920 1.993 33,147 +0.01(+0.67%)
Jul 14, 2023 2.020 2.020 1.935 1.980 9,345 -0.04(-1.91%)
Jul 13, 2023 2.010 2.090 2.000 2.018 14,943 -0.03(-1.54%)
Jul 12, 2023 2.045 2.100 2.015 2.050 12,832 +0.01(+0.49%)
Jul 11, 2023 2.040 2.060 2.010 2.040 3,992 +0.01(+0.26%)
Jul 10, 2023 1.990 2.050 1.990 2.035 16,878 +0.01(+0.73%)
Jul 07, 2023 1.980 2.042 1.980 2.020 4,728 +0.02(+1.00%)
Jul 06, 2023 2.040 2.060 2.000 2.000 5,750 -0.06(-2.91%)
Jul 05, 2023 1.980 2.100 1.910 2.060 17,956 +0.08(+4.04%)
Jul 03, 2023 1.950 2.030 1.950 1.980 10,773 -0.01(-0.50%)
Jun 30, 2023 1.970 2.050 1.930 1.990 7,094 +0.01(+0.76%)
Jun 29, 2023 1.960 2.013 1.940 1.975 4,575 +0.06(+2.86%)
Jun 28, 2023 1.960 1.960 1.860 1.920 20,447 +0.00(+0.00%)
Jun 27, 2023 1.990 2.130 1.880 1.920 95,709 -0.03(-1.75%)
Jun 26, 2023 1.990 2.010 1.950 1.954 12,942 +0.00(+0.22%)
Jun 23, 2023 1.940 2.010 1.897 1.950 14,512 +0.02(+1.04%)
Jun 22, 2023 1.890 1.950 1.870 1.930 16,008 -0.01(-0.38%)
Jun 21, 2023 1.930 1.970 1.890 1.937 9,814 -0.04(-2.16%)
Jun 20, 2023 1.800 2.037 1.800 1.980 23,202 -0.06(-2.94%)
Jun 16, 2023 2.000 2.040 1.990 2.040 5,259 +0.02(+1.00%)
Jun 15, 2023 2.000 2.030 1.954 2.020 10,030 +0.33(+19.52%)
May 08, 2023 1.680 1.730 1.680 1.690 3,137 +0.01(+0.60%)
May 05, 2023 1.700 1.740 1.630 1.680 14,610 +0.04(+2.44%)
May 04, 2023 1.620 1.690 1.610 1.640 9,647 +0.01(+0.61%)
May 03, 2023 1.600 1.670 1.600 1.630 5,190 +0.04(+2.52%)
May 02, 2023 1.640 1.680 1.590 1.590 28,998 -0.05(-3.05%)
May 01, 2023 1.680 1.690 1.610 1.640 13,328 +0.01(+0.61%)
Apr 28, 2023 1.940 1.946 1.390 1.630 166,922 -0.32(-16.41%)
Apr 27, 2023 2.100 2.130 1.940 1.950 28,877 -0.10(-4.88%)
Apr 26, 2023 2.150 2.291 2.030 2.050 54,678 -0.06(-2.61%)
Apr 25, 2023 2.690 2.690 2.100 2.105 129,954 -0.58(-21.75%)
Apr 24, 2023 2.880 2.880 2.652 2.690 11,580 -0.09(-3.27%)
Apr 21, 2023 2.860 2.887 2.760 2.781 10,945 -0.08(-2.76%)
Apr 20, 2023 2.760 2.900 2.757 2.860 17,604 +0.13(+4.63%)
Apr 19, 2023 2.705 2.850 2.690 2.733 16,471 +0.00(+0.13%)
Apr 18, 2023 2.730 2.740 2.650 2.730 10,552 +0.04(+1.54%)
Apr 17, 2023 2.620 2.740 2.580 2.688 39,379 +0.08(+3.19%)
Apr 14, 2023 2.580 2.650 2.540 2.605 12,234 -0.03(-1.22%)
Apr 13, 2023 2.572 2.699 2.572 2.638 13,692 +0.08(+3.03%)
Apr 12, 2023 2.680 2.680 2.501 2.560 14,321 -0.07(-2.66%)
Apr 11, 2023 2.530 2.670 2.450 2.630 66,437 +0.24(+10.04%)
Apr 10, 2023 2.380 2.450 2.370 2.390 6,424 +0.04(+1.70%)
Apr 06, 2023 2.340 2.440 2.250 2.350 20,627 -0.08(-3.29%)
Apr 05, 2023 2.500 2.540 2.404 2.430 8,083 -0.05(-2.02%)
Apr 04, 2023 2.530 2.530 2.355 2.480 13,950 -0.01(-0.25%)
Apr 03, 2023 2.300 2.510 2.300 2.486 49,499 +0.17(+7.16%)
Mar 31, 2023 2.080 2.350 2.080 2.320 29,289 +0.17(+7.91%)
Mar 30, 2023 2.140 2.200 2.110 2.150 41,747 +0.01(+0.47%)
Mar 29, 2023 2.160 2.160 2.074 2.140 15,514 +0.03(+1.42%)
Mar 28, 2023 2.110 2.160 2.060 2.110 44,656 +0.00(+0.00%)
Mar 27, 2023 2.060 2.140 2.060 2.110 2,108 +0.02(+0.96%)
Mar 24, 2023 2.110 2.114 2.011 2.090 6,161 -0.02(-1.09%)
Mar 23, 2023 2.135 2.135 2.030 2.113 18,001 -0.01(-0.32%)
Mar 22, 2023 2.203 2.203 2.060 2.120 22,386 +0.03(+1.26%)
Mar 21, 2023 2.090 2.150 2.030 2.094 19,256 -0.01(-0.31%)
Mar 20, 2023 2.190 2.217 2.050 2.100 19,183 -0.04(-1.87%)
Mar 17, 2023 2.180 2.310 2.140 2.140 12,600 +0.00(+0.00%)
Mar 16, 2023 2.290 2.290 2.140 2.140 16,266 -0.16(-6.96%)
Mar 15, 2023 2.420 2.570 2.280 2.300 12,320 +0.03(+1.32%)
Mar 14, 2023 2.390 2.510 2.270 2.270 12,638 -0.20(-8.10%)
Mar 13, 2023 2.820 2.820 2.280 2.470 15,121 +0.13(+5.56%)
Mar 10, 2023 2.590 2.700 2.010 2.340 53,396 -0.34(-12.69%)
Mar 09, 2023 2.690 2.730 2.530 2.680 16,711 -0.04(-1.47%)
Mar 08, 2023 2.710 2.820 2.630 2.720 8,368 -0.07(-2.51%)
Mar 07, 2023 2.780 2.790 2.750 2.790 9,024 +0.03(+1.09%)
Mar 06, 2023 2.770 2.860 2.750 2.760 5,174 +0.00(+0.00%)
Mar 03, 2023 2.830 2.840 2.720 2.760 11,559 -0.05(-1.78%)
Mar 02, 2023 2.940 2.940 2.700 2.810 16,966 -0.02(-0.71%)
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.