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

Artelo Biosciences Inc (NQ: ARTL )

1.315 +0.035 (+2.73%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 1.850 1.900 1.850 1.900 12,519 +0.04(+2.15%)
Aug 30, 2023 1.900 1.900 1.830 1.860 5,988 +0.03(+1.36%)
Aug 29, 2023 1.860 1.910 1.835 1.835 3,761 -0.03(-1.34%)
Aug 28, 2023 1.860 1.895 1.860 1.860 3,586 -0.02(-1.06%)
Aug 25, 2023 1.920 1.923 1.860 1.880 6,587 -0.01(-0.27%)
Aug 24, 2023 1.980 1.982 1.880 1.885 3,740 -0.06(-3.33%)
Aug 23, 2023 1.970 2.000 1.940 1.950 7,494 +0.03(+1.65%)
Aug 22, 2023 1.950 1.964 1.910 1.918 4,490 +0.01(+0.43%)
Aug 21, 2023 1.927 1.999 1.900 1.910 9,633 -0.05(-2.30%)
Aug 18, 2023 1.920 1.968 1.900 1.955 4,485 -0.02(-1.26%)
Aug 17, 2023 1.970 2.000 1.910 1.980 4,267 -0.02(-1.00%)
Aug 16, 2023 1.975 2.006 1.970 2.000 5,176 -0.01(-0.50%)
Aug 15, 2023 1.910 2.010 1.910 2.010 9,158 +0.07(+3.61%)
Aug 14, 2023 1.950 2.010 1.870 1.940 9,423 +0.03(+1.33%)
Aug 11, 2023 1.955 1.955 1.860 1.915 14,157 -0.06(-2.81%)
Aug 10, 2023 1.910 2.000 1.910 1.970 10,966 -0.00(-0.01%)
Aug 09, 2023 1.950 2.040 1.950 1.970 7,246 -0.02(-1.00%)
Aug 08, 2023 1.920 2.010 1.920 1.990 8,272 +0.00(+0.25%)
Aug 07, 2023 1.970 2.020 1.920 1.985 10,560 -0.02(-1.24%)
Aug 04, 2023 1.960 2.050 1.950 2.010 17,010 +0.01(+0.50%)
Aug 03, 2023 1.930 2.010 1.930 2.000 5,812 +0.03(+1.52%)
Aug 02, 2023 1.930 2.020 1.930 1.970 9,331 +0.03(+1.55%)
Aug 01, 2023 1.930 2.000 1.930 1.940 13,336 +0.01(+0.52%)
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%)
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.