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 (%)
Sep 29, 2023 1.470 1.500 1.452 1.460 17,529 -0.02(-1.35%)
Sep 28, 2023 1.480 1.540 1.470 1.480 16,987 -0.03(-1.99%)
Sep 27, 2023 1.470 1.551 1.470 1.510 17,433 -0.02(-1.31%)
Sep 26, 2023 1.480 1.580 1.480 1.530 22,150 +0.02(+1.32%)
Sep 25, 2023 1.510 1.530 1.501 1.510 34,010 -0.03(-1.95%)
Sep 22, 2023 1.570 1.570 1.471 1.540 43,743 +0.05(+3.36%)
Sep 21, 2023 1.490 1.500 1.470 1.490 18,785 -0.04(-2.61%)
Sep 20, 2023 1.480 1.530 1.460 1.530 12,584 +0.02(+1.32%)
Sep 19, 2023 1.470 1.550 1.450 1.510 18,742 +0.03(+2.03%)
Sep 18, 2023 1.500 1.500 1.450 1.480 18,928 -0.05(-3.27%)
Sep 15, 2023 1.500 1.530 1.450 1.530 43,272 +0.08(+5.52%)
Sep 14, 2023 1.520 1.520 1.400 1.450 74,566 -0.09(-5.84%)
Sep 13, 2023 1.570 1.600 1.520 1.540 33,279 -0.04(-2.53%)
Sep 12, 2023 1.550 1.630 1.550 1.580 65,107 -0.11(-6.51%)
Sep 11, 2023 1.640 1.700 1.510 1.690 285,878 -0.06(-3.58%)
Sep 08, 2023 1.800 1.940 1.700 1.753 456,494 -0.07(-3.64%)
Sep 07, 2023 2.440 2.980 1.740 1.819 12,240,710 -0.53(-22.60%)
Sep 06, 2023 1.850 2.700 1.830 2.350 2,532,262 +0.50(+27.03%)
Sep 05, 2023 1.875 1.880 1.850 1.850 2,430 -0.02(-1.07%)
Sep 01, 2023 1.850 1.905 1.850 1.870 6,016 -0.03(-1.58%)
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%)
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.