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

Artelo Biosciences Inc (NQ: ARTL )

1.342 +0.032 (+2.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 1.900 1.990 1.900 1.930 19,523 +0.00(+0.00%)
Jul 28, 2023 1.910 2.000 1.870 1.930 14,491 -0.04(-2.03%)
Jul 27, 2023 2.000 2.000 1.880 1.970 9,669 +0.03(+1.55%)
Jul 26, 2023 1.920 1.980 1.910 1.940 7,984 -0.01(-0.51%)
Jul 25, 2023 1.926 2.000 1.924 1.950 13,519 -0.05(-2.50%)
Jul 24, 2023 1.960 2.020 1.888 2.000 18,890 +0.08(+4.17%)
Jul 21, 2023 1.910 1.980 1.870 1.920 13,886 -0.05(-2.54%)
Jul 20, 2023 1.890 1.980 1.882 1.970 9,404 +0.05(+2.60%)
Jul 19, 2023 1.990 1.990 1.860 1.920 16,846 +0.02(+1.05%)
Jul 18, 2023 2.050 2.050 1.883 1.900 18,080 -0.09(-4.68%)
Jul 17, 2023 2.030 2.030 1.920 1.993 33,147 +0.01(+0.67%)
Jul 14, 2023 2.020 2.020 1.935 1.980 9,345 -0.04(-1.91%)
Jul 13, 2023 2.010 2.090 2.000 2.018 14,943 -0.03(-1.54%)
Jul 12, 2023 2.045 2.100 2.015 2.050 12,832 +0.01(+0.49%)
Jul 11, 2023 2.040 2.060 2.010 2.040 3,992 +0.01(+0.26%)
Jul 10, 2023 1.990 2.050 1.990 2.035 16,878 +0.01(+0.73%)
Jul 07, 2023 1.980 2.042 1.980 2.020 4,728 +0.02(+1.00%)
Jul 06, 2023 2.040 2.060 2.000 2.000 5,750 -0.06(-2.91%)
Jul 05, 2023 1.980 2.100 1.910 2.060 17,956 +0.08(+4.04%)
Jul 03, 2023 1.950 2.030 1.950 1.980 10,773 -0.01(-0.50%)
Jun 30, 2023 1.970 2.050 1.930 1.990 7,094 +0.01(+0.76%)
Jun 29, 2023 1.960 2.013 1.940 1.975 4,575 +0.06(+2.86%)
Jun 28, 2023 1.960 1.960 1.860 1.920 20,447 +0.00(+0.00%)
Jun 27, 2023 1.990 2.130 1.880 1.920 95,709 -0.03(-1.75%)
Jun 26, 2023 1.990 2.010 1.950 1.954 12,942 +0.00(+0.22%)
Jun 23, 2023 1.940 2.010 1.897 1.950 14,512 +0.02(+1.04%)
Jun 22, 2023 1.890 1.950 1.870 1.930 16,008 -0.01(-0.38%)
Jun 21, 2023 1.930 1.970 1.890 1.937 9,814 -0.04(-2.16%)
Jun 20, 2023 1.800 2.037 1.800 1.980 23,202 -0.06(-2.94%)
Jun 16, 2023 2.000 2.040 1.990 2.040 5,259 +0.02(+1.00%)
Jun 15, 2023 2.000 2.030 1.954 2.020 10,030 +0.01(+0.49%)
Jun 14, 2023 2.090 2.120 2.005 2.010 9,124 -0.02(-0.99%)
Jun 13, 2023 2.010 2.070 2.010 2.030 12,806 +0.03(+1.50%)
Jun 12, 2023 2.020 2.095 2.000 2.000 10,837 -0.01(-0.50%)
Jun 09, 2023 2.110 2.110 2.000 2.010 6,212 -0.03(-1.47%)
Jun 08, 2023 2.120 2.120 2.000 2.040 5,770 -0.06(-2.63%)
Jun 07, 2023 1.940 2.149 1.940 2.095 25,952 +0.20(+10.26%)
Jun 06, 2023 1.910 1.920 1.900 1.900 2,038 +0.02(+1.06%)
Jun 05, 2023 1.950 1.960 1.843 1.880 9,892 -0.03(-1.57%)
Jun 02, 2023 1.870 1.970 1.840 1.910 17,702 +0.06(+3.24%)
Jun 01, 2023 1.790 1.850 1.755 1.850 4,097 +0.06(+3.58%)
May 31, 2023 1.730 1.790 1.730 1.786 6,349 +0.07(+3.84%)
May 30, 2023 1.710 1.750 1.710 1.720 3,566 +0.03(+1.78%)
May 26, 2023 1.670 1.720 1.660 1.690 16,015 +0.02(+1.20%)
May 25, 2023 1.785 1.785 1.640 1.670 15,730 -0.13(-7.22%)
May 24, 2023 1.830 1.845 1.750 1.800 11,226 -0.01(-0.55%)
May 23, 2023 1.850 1.850 1.770 1.810 16,463 +0.00(+0.00%)
May 22, 2023 1.800 1.850 1.785 1.810 12,522 +0.04(+2.22%)
May 19, 2023 1.765 1.775 1.765 1.771 2,809 +0.02(+1.18%)
May 18, 2023 1.730 1.790 1.715 1.750 7,904 +0.04(+2.34%)
May 17, 2023 1.730 1.730 1.710 1.710 6,615 +0.03(+1.57%)
May 16, 2023 1.710 1.710 1.680 1.683 3,890 -0.03(-1.55%)
May 15, 2023 1.720 1.740 1.690 1.710 8,001 +0.04(+2.40%)
May 12, 2023 1.680 1.680 1.660 1.670 3,708 -0.02(-1.18%)
May 11, 2023 1.680 1.720 1.660 1.690 4,409 -0.02(-1.41%)
May 10, 2023 1.690 1.740 1.673 1.714 8,444 +0.02(+1.10%)
May 09, 2023 1.750 1.750 1.660 1.695 10,085 +0.01(+0.32%)
May 08, 2023 1.680 1.730 1.680 1.690 3,137 +0.01(+0.60%)
May 05, 2023 1.700 1.740 1.630 1.680 14,610 +0.04(+2.44%)
May 04, 2023 1.620 1.690 1.610 1.640 9,647 +0.01(+0.61%)
May 03, 2023 1.600 1.670 1.600 1.630 5,190 +0.04(+2.52%)
May 02, 2023 1.640 1.680 1.590 1.590 28,998 -0.05(-3.05%)
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.