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

Artelo Biosciences Inc (NQ: ARTL )

1.326 +0.036 (+2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Sep 30, 2022 3.450 3.500 3.390 3.450 10,919 +0.00(+0.00%)
Sep 29, 2022 3.550 3.600 3.450 3.450 12,512 -0.06(-1.71%)
Sep 28, 2022 3.260 3.573 3.290 3.510 18,881 +0.25(+7.67%)
Sep 27, 2022 3.160 3.350 3.160 3.260 15,182 +0.07(+2.19%)
Sep 26, 2022 3.240 3.260 3.130 3.190 15,750 +0.00(+0.00%)
Sep 23, 2022 3.350 3.500 3.110 3.190 32,662 -0.27(-7.80%)
Sep 22, 2022 3.680 3.700 3.420 3.460 12,295 -0.02(-0.57%)
Sep 21, 2022 3.720 3.740 3.475 3.480 13,810 -0.24(-6.45%)
Sep 20, 2022 3.830 3.830 3.640 3.720 29,257 -0.14(-3.63%)
Sep 19, 2022 3.930 4.040 3.820 3.860 18,314 -0.12(-3.02%)
Sep 16, 2022 4.060 4.160 3.910 3.980 33,281 -0.16(-3.86%)
Sep 15, 2022 4.070 4.230 4.070 4.140 40,773 +0.09(+2.22%)
Sep 14, 2022 3.920 4.170 3.913 4.050 60,318 +0.07(+1.76%)
Sep 13, 2022 3.830 4.320 3.830 3.980 254,770 +0.01(+0.25%)
Sep 12, 2022 3.890 4.030 3.822 3.970 90,422 +0.07(+1.79%)
Sep 09, 2022 3.760 3.960 3.760 3.900 31,333 +0.14(+3.72%)
Sep 08, 2022 3.670 3.900 3.660 3.760 29,150 +0.09(+2.45%)
Sep 07, 2022 3.860 4.020 3.650 3.670 118,971 -0.19(-4.92%)
Sep 06, 2022 3.880 4.040 3.834 3.860 47,872 -0.03(-0.77%)
Sep 02, 2022 3.940 4.020 3.865 3.890 21,819 -0.01(-0.26%)
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.