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 (%)
Feb 26, 2021 29.10 30.60 27.45 27.60 117,593 -1.65(-5.64%)
Feb 25, 2021 32.85 33.90 28.65 29.25 139,948 -3.60(-10.96%)
Feb 24, 2021 32.70 34.65 32.40 32.85 122,621 +1.65(+5.29%)
Feb 23, 2021 29.85 32.85 26.40 31.20 296,560 -2.10(-6.31%)
Feb 22, 2021 34.35 37.05 33.00 33.30 250,120 -2.55(-7.11%)
Feb 19, 2021 37.50 38.70 33.90 35.85 354,440 -2.70(-7.00%)
Feb 18, 2021 41.85 43.35 38.25 38.55 306,090 -6.15(-13.76%)
Feb 17, 2021 43.50 45.45 38.10 44.70 1,211,448 +5.55(+14.18%)
Feb 16, 2021 40.50 44.55 37.80 39.15 1,087,369 -0.75(-1.88%)
Feb 12, 2021 43.20 55.05 37.50 39.90 16,851,494 +15.45(+63.19%)
Feb 11, 2021 28.80 30.30 23.40 24.45 764,517 -2.85(-10.44%)
Feb 10, 2021 22.65 31.95 22.50 27.30 1,723,760 +5.70(+26.39%)
Feb 09, 2021 20.25 23.55 19.80 21.60 455,132 +2.40(+12.50%)
Feb 08, 2021 18.00 20.70 17.70 19.20 322,870 +1.50(+8.47%)
Feb 05, 2021 18.15 18.45 17.25 17.70 245,473 -0.90(-4.84%)
Feb 04, 2021 19.65 19.80 18.45 18.60 264,491 -0.60(-3.12%)
Feb 03, 2021 19.80 21.30 18.90 19.20 761,586 +0.45(+2.40%)
Feb 02, 2021 25.80 25.95 18.45 18.75 4,433,939 +3.15(+20.19%)
Feb 01, 2021 15.00 15.75 14.25 15.60 147,595 +1.24(+8.60%)
Jan 29, 2021 14.55 15.30 13.50 14.36 94,200 +0.86(+6.40%)
Jan 28, 2021 14.25 14.85 13.20 13.50 182,547 -1.20(-8.16%)
Jan 27, 2021 14.70 15.45 14.40 14.70 135,597 -1.20(-7.55%)
Jan 26, 2021 16.95 17.10 15.60 15.90 144,703 -1.20(-7.02%)
Jan 25, 2021 17.70 18.45 15.60 17.10 262,775 +0.00(+0.00%)
Jan 22, 2021 15.45 17.85 15.43 17.10 387,673 +1.95(+12.87%)
Jan 21, 2021 15.30 15.60 14.40 15.15 97,227 +0.30(+2.03%)
Jan 20, 2021 14.70 15.60 14.07 14.85 131,561 +0.82(+5.86%)
Jan 19, 2021 14.41 14.68 13.51 14.03 162,780 -0.52(-3.59%)
Jan 15, 2021 15.45 15.75 14.12 14.55 143,913 -0.60(-3.97%)
Jan 14, 2021 14.40 15.75 14.25 15.15 175,522 +0.15(+1.00%)
Jan 13, 2021 14.25 15.75 13.80 15.00 329,484 +0.60(+4.17%)
Jan 12, 2021 14.25 14.85 14.10 14.40 120,801 -0.90(-5.88%)
Jan 11, 2021 14.85 15.30 13.20 15.30 282,582 -0.45(-2.86%)
Jan 08, 2021 16.95 18.60 15.00 15.75 523,320 +0.75(+5.00%)
Jan 07, 2021 15.00 16.50 13.95 15.00 513,593 +1.71(+12.89%)
Jan 06, 2021 13.20 15.75 12.62 13.29 640,352 +0.39(+3.00%)
Jan 05, 2021 12.30 12.90 11.85 12.90 160,891 +0.45(+3.61%)
Jan 04, 2021 11.40 13.05 11.25 12.45 368,713 +1.50(+13.70%)
Dec 31, 2020 10.95 10.95 10.95 186,347 +0.47(+4.45%)
Dec 30, 2020 9.753 10.80 9.600 10.48 186,347 +0.89(+9.27%)
Dec 29, 2020 9.750 9.750 9.302 9.594 53,001 +0.07(+0.69%)
Dec 28, 2020 9.700 10.35 9.450 9.528 97,467 -0.20(-2.08%)
Dec 24, 2020 10.57 10.57 9.300 9.730 93,300 -0.17(-1.71%)
Dec 23, 2020 9.300 11.25 9.300 9.900 338,554 +0.54(+5.72%)
Dec 22, 2020 9.300 9.448 9.075 9.364 33,928 -0.09(-0.90%)
Dec 21, 2020 8.850 9.900 8.850 9.450 71,624 +0.37(+4.05%)
Dec 18, 2020 9.450 9.479 8.400 9.082 95,693 -0.16(-1.70%)
Dec 17, 2020 9.750 9.900 9.053 9.240 102,857 -0.51(-5.27%)
Dec 16, 2020 9.996 10.05 9.645 9.755 53,108 -0.15(-1.47%)
Dec 15, 2020 9.900 10.20 9.450 9.900 137,346 +0.00(+0.00%)
Dec 14, 2020 9.600 10.05 9.300 9.900 89,030 +0.68(+7.32%)
Dec 11, 2020 9.900 10.05 9.152 9.225 88,706 -0.46(-4.74%)
Dec 10, 2020 9.684 10.61 9.465 9.684 285,772 -0.47(-4.60%)
Dec 09, 2020 9.591 10.80 9.030 10.15 437,910 +1.06(+11.69%)
Dec 08, 2020 9.420 9.450 9.000 9.088 61,648 -0.21(-2.27%)
Dec 07, 2020 9.300 9.450 8.850 9.300 93,767 +0.25(+2.73%)
Dec 04, 2020 9.450 10.01 9.051 9.053 157,186 -0.25(-2.66%)
Dec 03, 2020 10.05 10.05 8.865 9.300 291,465 -0.60(-6.06%)
Dec 02, 2020 8.550 10.05 8.250 9.900 405,904 +1.38(+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.