Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.470 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.70 12.00 11.70 11.86 13,334 +0.14(+1.22%)
Sep 29, 2021 11.78 12.22 11.70 11.71 11,813 -0.21(-1.76%)
Sep 28, 2021 12.30 12.30 11.78 11.93 14,835 -0.38(-3.05%)
Sep 27, 2021 12.30 12.30 11.96 12.30 11,105 +0.12(+0.99%)
Sep 24, 2021 12.60 12.60 11.89 12.18 12,518 -0.42(-3.33%)
Sep 23, 2021 12.75 12.68 12.20 12.60 11,250 -0.08(-0.59%)
Sep 22, 2021 12.15 12.73 12.01 12.68 6,438 +0.39(+3.17%)
Sep 21, 2021 12.30 12.68 12.07 12.29 6,034 -0.16(-1.33%)
Sep 20, 2021 12.01 12.72 11.99 12.45 15,705 -0.30(-2.35%)
Sep 17, 2021 12.67 12.90 12.31 12.75 22,360 +0.65(+5.35%)
Sep 16, 2021 11.85 12.15 11.70 12.10 14,512 -0.22(-1.75%)
Sep 15, 2021 12.60 12.75 12.18 12.32 6,226 -0.28(-2.19%)
Sep 14, 2021 12.90 13.05 12.45 12.59 10,963 -0.52(-3.94%)
Sep 13, 2021 13.35 13.35 12.92 13.11 8,442 -0.24(-1.79%)
Sep 10, 2021 13.19 13.42 12.90 13.35 25,234 +0.15(+1.13%)
Sep 09, 2021 13.05 13.34 13.05 13.20 5,468 -0.15(-1.12%)
Sep 08, 2021 13.95 13.95 13.20 13.35 10,518 -0.45(-3.26%)
Sep 07, 2021 13.93 14.25 13.65 13.80 11,985 +0.08(+0.55%)
Sep 03, 2021 14.25 14.40 13.52 13.72 11,193 -0.42(-2.99%)
Sep 02, 2021 14.25 14.40 13.96 14.15 9,009 -0.18(-1.24%)
Sep 01, 2021 14.25 14.55 13.95 14.32 9,117 +0.66(+4.84%)
Aug 31, 2021 13.65 14.25 13.66 13.66 12,244 -0.29(-2.05%)
Aug 30, 2021 14.55 14.70 13.71 13.95 14,553 -0.75(-5.11%)
Aug 27, 2021 14.31 14.91 14.19 14.70 9,053 +0.45(+3.17%)
Aug 26, 2021 13.88 14.34 13.80 14.25 6,978 +0.33(+2.37%)
Aug 25, 2021 13.95 14.18 13.70 13.92 15,396 +0.22(+1.59%)
Aug 24, 2021 13.35 14.23 13.35 13.70 23,631 +0.20(+1.49%)
Aug 23, 2021 13.41 13.80 13.20 13.50 34,500 +0.20(+1.49%)
Aug 20, 2021 13.05 13.50 12.82 13.30 36,820 -0.03(-0.22%)
Aug 19, 2021 13.05 13.86 12.45 13.33 68,194 +0.31(+2.41%)
Aug 18, 2021 12.30 13.35 12.00 13.02 22,449 +0.97(+8.09%)
Aug 17, 2021 12.30 12.45 11.70 12.04 55,897 -0.16(-1.34%)
Aug 16, 2021 12.60 13.05 11.85 12.21 20,408 -0.81(-6.23%)
Aug 13, 2021 13.05 13.63 12.90 13.02 14,127 -0.11(-0.81%)
Aug 12, 2021 13.80 13.86 12.84 13.13 18,373 -0.60(-4.35%)
Aug 11, 2021 13.95 13.95 13.50 13.72 15,055 +0.06(+0.43%)
Aug 10, 2021 13.80 14.32 13.53 13.66 24,690 -0.59(-4.11%)
Aug 09, 2021 14.40 14.40 14.10 14.25 12,716 -0.00(-0.02%)
Aug 06, 2021 14.21 14.40 14.07 14.25 11,872 +0.15(+1.07%)
Aug 05, 2021 14.10 14.40 13.80 14.10 11,744 -0.29(-2.04%)
Aug 04, 2021 13.80 14.76 13.71 14.40 39,753 +0.30(+2.11%)
Aug 03, 2021 14.25 14.62 13.80 14.10 16,213 -0.30(-2.09%)
Aug 02, 2021 15.00 15.60 14.27 14.40 34,422 -0.59(-3.96%)
Jul 30, 2021 15.30 15.45 14.70 14.99 18,924 -0.46(-2.95%)
Jul 29, 2021 15.75 15.90 15.30 15.45 23,855 -0.30(-1.90%)
Jul 28, 2021 15.00 17.24 15.00 15.75 204,755 +0.30(+1.94%)
Jul 27, 2021 15.75 15.75 15.00 15.45 14,019 +0.00(+0.00%)
Jul 26, 2021 14.70 15.75 14.46 15.45 18,475 +0.30(+1.98%)
Jul 23, 2021 15.75 15.75 15.00 15.15 15,120 -0.60(-3.81%)
Jul 22, 2021 15.75 16.50 15.45 15.75 16,140 +0.15(+0.96%)
Jul 21, 2021 15.30 15.75 15.30 15.60 7,380 +0.30(+1.96%)
Jul 20, 2021 15.30 15.75 14.72 15.30 15,886 +0.00(+0.00%)
Jul 19, 2021 15.00 15.60 14.27 15.30 16,171 +0.30(+2.00%)
Jul 16, 2021 15.15 15.45 15.00 15.00 12,777 -0.45(-2.91%)
Jul 15, 2021 15.60 15.88 15.15 15.45 13,579 -0.15(-0.96%)
Jul 14, 2021 16.50 16.65 15.45 15.60 23,789 -0.45(-2.80%)
Jul 13, 2021 16.80 16.95 15.82 16.05 15,781 -0.45(-2.73%)
Jul 12, 2021 17.10 17.25 16.35 16.50 21,821 -0.30(-1.79%)
Jul 09, 2021 16.05 16.80 15.90 16.80 19,590 +1.05(+6.67%)
Jul 08, 2021 14.70 16.50 14.55 15.75 31,649 -0.30(-1.87%)
Jul 07, 2021 17.55 17.61 15.75 16.05 45,633 -1.50(-8.55%)
Jul 06, 2021 17.25 17.77 17.10 17.55 27,339 +0.15(+0.86%)
Jul 02, 2021 17.40 17.55 16.80 17.40 36,684 +0.15(+0.87%)
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.