Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.550 -0.130 (-7.74%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.