Chronicle Journal: Finance

Artelo Biosciences Inc (NQ: ARTL )

2.190 +0.110 (+5.29%)
Official Closing Price Updated: 7:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,170,557 -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%)
Jan 04, 2021 0.7600 0.8700 0.7500 0.8300 5,530,707 +0.10(+13.70%)
Dec 31, 2020 0.7300 0.7300 0.7300 2,795,219 +0.03(+4.45%)
Dec 30, 2020 0.6502 0.7200 0.6400 0.6989 2,795,219 +0.06(+9.27%)
Dec 29, 2020 0.6500 0.6500 0.6201 0.6396 795,020 +0.00(+0.69%)
Dec 28, 2020 0.6467 0.6900 0.6300 0.6352 1,462,008 -0.01(-2.08%)
Dec 24, 2020 0.7050 0.7050 0.6200 0.6487 1,399,500 -0.01(-1.71%)
Dec 23, 2020 0.6200 0.7500 0.6200 0.6600 5,078,311 +0.04(+6.45%)
Dec 22, 2020 0.6200 0.6300 0.6100 0.6200 508,926 -0.01(-1.59%)
Dec 21, 2020 0.5900 0.6600 0.5900 0.6300 1,074,363 +0.02(+4.05%)
Dec 18, 2020 0.6300 0.6319 0.5600 0.6055 1,435,400 -0.01(-1.70%)
Dec 17, 2020 0.6500 0.6600 0.6035 0.6160 1,542,862 -0.03(-5.27%)
Dec 16, 2020 0.6664 0.6700 0.6430 0.6503 796,628 -0.01(-1.47%)
Dec 15, 2020 0.6600 0.6800 0.6300 0.6600 2,060,195 +0.00(+0.00%)
Dec 14, 2020 0.6400 0.6700 0.6200 0.6600 1,335,452 +0.05(+7.32%)
Dec 11, 2020 0.6600 0.6699 0.6101 0.6150 1,330,600 -0.03(-4.74%)
Dec 10, 2020 0.6456 0.7070 0.6310 0.6456 4,286,588 -0.03(-4.60%)
Dec 09, 2020 0.6394 0.7200 0.6020 0.6767 6,568,654 +0.07(+11.69%)
Dec 08, 2020 0.6280 0.6300 0.6000 0.6059 924,720 -0.01(-2.27%)
Dec 07, 2020 0.6200 0.6300 0.5900 0.6200 1,406,510 +0.02(+2.73%)
Dec 04, 2020 0.6300 0.6670 0.6034 0.6035 2,357,800 -0.02(-2.66%)
Dec 03, 2020 0.6700 0.6700 0.5910 0.6200 4,371,988 -0.04(-6.06%)
Dec 02, 2020 0.5700 0.6700 0.5500 0.6600 6,088,567 +0.09(+16.22%)
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.