Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.100 8.248 7.665 7.785 45,685 -0.28(-3.42%)
Dec 30, 2021 7.650 8.250 7.650 8.061 59,724 +0.19(+2.36%)
Dec 29, 2021 8.250 8.250 7.681 7.875 67,706 -0.58(-6.82%)
Dec 28, 2021 8.850 8.998 8.400 8.451 42,020 -0.33(-3.73%)
Dec 27, 2021 9.000 9.300 8.777 8.778 48,986 -0.30(-3.32%)
Dec 23, 2021 8.710 9.285 8.700 9.079 28,832 -0.06(-0.61%)
Dec 22, 2021 8.700 9.223 8.713 9.135 39,601 +0.18(+1.96%)
Dec 21, 2021 8.419 9.299 8.419 8.960 58,992 +0.25(+2.82%)
Dec 20, 2021 8.400 8.775 8.341 8.713 40,520 -0.06(-0.70%)
Dec 17, 2021 8.371 8.848 8.162 8.775 31,412 +0.30(+3.48%)
Dec 16, 2021 8.850 8.850 8.475 8.479 43,856 -0.18(-2.04%)
Dec 15, 2021 8.550 8.848 8.084 8.656 42,109 +0.06(+0.72%)
Dec 14, 2021 8.963 8.977 8.337 8.595 55,855 -0.36(-3.97%)
Dec 13, 2021 9.300 9.400 8.723 8.950 48,799 -0.45(-4.79%)
Dec 10, 2021 9.383 9.900 9.015 9.400 82,726 +0.26(+2.87%)
Dec 09, 2021 9.750 9.750 9.024 9.138 51,463 -0.61(-6.26%)
Dec 08, 2021 9.450 10.20 9.300 9.748 40,526 +0.18(+1.93%)
Dec 07, 2021 9.274 9.682 9.015 9.564 61,093 +0.57(+6.28%)
Dec 06, 2021 8.100 9.434 7.959 8.998 148,132 +0.50(+5.93%)
Dec 03, 2021 9.216 9.434 8.280 8.495 72,519 -0.70(-7.65%)
Dec 02, 2021 8.973 9.259 8.723 9.198 69,742 +0.26(+2.89%)
Dec 01, 2021 9.570 9.825 8.709 8.940 104,829 -0.51(-5.40%)
Nov 30, 2021 10.05 10.05 9.451 9.450 104,238 -0.47(-4.76%)
Nov 29, 2021 11.25 11.25 9.855 9.922 126,687 -0.74(-6.95%)
Nov 26, 2021 10.50 10.95 10.20 10.66 81,228 -0.15(-1.39%)
Nov 24, 2021 10.65 11.55 9.780 10.81 195,143 -0.00(-0.01%)
Nov 23, 2021 10.80 11.40 10.65 10.81 103,037 +0.10(+0.98%)
Nov 22, 2021 11.32 11.40 10.65 10.71 139,362 -0.87(-7.55%)
Nov 19, 2021 11.85 12.16 11.25 11.58 95,392 -0.45(-3.73%)
Nov 18, 2021 12.45 12.21 11.88 12.03 273,972 -0.85(-6.59%)
Nov 17, 2021 12.90 14.07 12.31 12.88 307,638 +0.52(+4.22%)
Nov 16, 2021 12.39 12.75 12.00 12.36 140,609 -0.42(-3.31%)
Nov 15, 2021 13.05 13.35 12.46 12.78 163,120 -0.51(-3.84%)
Nov 12, 2021 13.20 13.80 13.05 13.29 159,770 +0.24(+1.86%)
Nov 11, 2021 13.80 13.80 11.45 13.05 576,872 -1.05(-7.45%)
Nov 10, 2021 13.80 14.10 251,665 -0.33(-2.29%)
Nov 09, 2021 15.30 15.45 14.25 14.43 435,806 -1.77(-10.93%)
Nov 08, 2021 16.05 16.50 15.15 16.20 579,542 -1.05(-6.09%)
Nov 05, 2021 16.20 17.25 15.00 17.25 1,455,563 -0.30(-1.71%)
Nov 04, 2021 18.90 19.65 16.35 17.55 6,039,072 +2.10(+13.59%)
Nov 03, 2021 13.95 15.90 13.12 15.45 1,314,416 +0.45(+3.01%)
Nov 02, 2021 14.85 15.90 13.50 15.00 3,327,065 +1.95(+14.93%)
Nov 01, 2021 17.55 19.80 13.02 13.05 16,908,758 +2.32(+21.58%)
Oct 29, 2021 10.80 11.09 10.63 10.73 9,514 -0.36(-3.21%)
Oct 28, 2021 10.77 11.10 10.59 11.09 11,950 +0.03(+0.24%)
Oct 27, 2021 11.10 11.18 10.65 11.06 11,401 -0.11(-0.94%)
Oct 26, 2021 10.61 11.25 11.17 26,605 +0.54(+5.07%)
Oct 25, 2021 10.95 10.95 10.35 10.63 29,755 -0.47(-4.23%)
Oct 22, 2021 10.98 11.25 10.68 11.10 16,471 -0.15(-1.33%)
Oct 21, 2021 11.21 11.40 11.07 11.25 5,416 +0.15(+1.34%)
Oct 20, 2021 11.85 11.89 10.77 11.10 35,948 -0.60(-5.12%)
Oct 19, 2021 11.40 11.97 10.99 11.70 33,223 +0.15(+1.31%)
Oct 18, 2021 11.55 11.55 11.25 11.55 6,572 +0.07(+0.63%)
Oct 15, 2021 11.70 11.70 11.26 11.47 7,618 -0.20(-1.68%)
Oct 14, 2021 11.08 11.72 11.08 11.67 12,445 +0.42(+3.77%)
Oct 13, 2021 10.95 11.25 10.77 11.25 10,419 +0.16(+1.42%)
Oct 12, 2021 11.05 11.25 10.73 11.09 5,875 +0.03(+0.31%)
Oct 11, 2021 10.95 11.17 10.80 11.05 5,733 -0.04(-0.34%)
Oct 08, 2021 11.40 11.40 10.89 11.09 7,716 -0.14(-1.27%)
Oct 07, 2021 10.86 11.25 10.80 11.23 7,630 +0.32(+2.94%)
Oct 06, 2021 10.73 11.09 10.73 10.91 14,819 -0.22(-2.01%)
Oct 05, 2021 10.95 11.40 10.88 11.14 8,874 +0.04(+0.34%)
Oct 04, 2021 11.65 11.72 10.98 11.10 17,106 -0.60(-5.13%)
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.