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 -0.050 (-3.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
Oct 30, 2020 7.350 7.350 6.825 6.867 40,893 -0.63(-8.35%)
Oct 29, 2020 7.402 7.646 7.141 7.492 59,593 -0.31(-3.94%)
Oct 28, 2020 8.400 8.400 7.050 7.800 128,525 -0.75(-8.77%)
Oct 27, 2020 9.000 9.000 8.400 8.550 82,427 -0.30(-3.39%)
Oct 26, 2020 8.556 9.228 8.418 8.850 194,394 +0.30(+3.51%)
Oct 23, 2020 8.566 9.434 8.293 8.550 187,133 -0.15(-1.72%)
Oct 22, 2020 8.550 8.848 8.103 8.700 143,776 +0.00(+0.00%)
Oct 21, 2020 9.300 9.300 8.400 8.700 131,899 -0.34(-3.77%)
Oct 20, 2020 9.450 9.450 8.925 9.040 57,033 -0.36(-3.88%)
Oct 19, 2020 9.285 9.405 9.002 9.405 88,258 +0.00(+0.00%)
Oct 16, 2020 9.838 9.838 9.152 9.405 142,420 -0.35(-3.54%)
Oct 15, 2020 9.150 9.900 8.850 9.750 675,767 -1.95(-16.67%)
Oct 14, 2020 12.00 12.00 10.95 11.70 93,447 -0.28(-2.37%)
Oct 13, 2020 12.45 12.45 11.57 11.98 29,744 -0.05(-0.39%)
Oct 12, 2020 12.30 12.57 12.01 12.03 24,729 -0.90(-6.95%)
Oct 09, 2020 11.55 13.35 11.40 12.93 140,760 -0.72(-5.29%)
Oct 08, 2020 14.18 14.70 13.35 13.65 43,011 -0.60(-4.21%)
Oct 07, 2020 15.30 15.45 13.65 14.25 35,731 -0.90(-5.94%)
Oct 06, 2020 14.55 15.75 13.80 15.15 76,743 -1.20(-7.34%)
Oct 05, 2020 12.75 22.35 12.45 16.35 1,021,001 +3.45(+26.74%)
Oct 02, 2020 12.45 13.35 12.45 12.90 35,006 -0.60(-4.44%)
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.