Indicators

Artelo Biosciences Inc (NQ: ARTL )

1.375 +0.045 (+3.42%)

Streaming Delayed Price Updated: 2:41 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.10	38.10	35.60	36.57	1,026	-0.48(-1.31%)
Nov 27, 2019	36.21	40.50	35.43	37.05	7,593	+0.82(+2.28%)
Nov 26, 2019	37.07	39.30	34.65	36.23	3,120	-2.77(-7.12%)
Nov 25, 2019	44.55	44.55	33.00	39.00	9,167	-3.45(-8.13%)
Nov 22, 2019	32.25	42.60	31.80	42.45	19,280	+9.45(+28.64%)
Nov 21, 2019	31.65	35.49	31.50	33.00	4,487	+1.80(+5.77%)
Nov 20, 2019	31.50	33.00	30.90	31.20	871	-0.30(-0.95%)
Nov 19, 2019	30.67	33.46	30.15	31.50	811	+0.15(+0.48%)
Nov 18, 2019	30.60	37.95	30.15	31.35	8,010	+0.45(+1.46%)
Nov 15, 2019	32.85	33.59	30.33	30.90	520	-1.25(-3.90%)
Nov 14, 2019	32.40	32.40	31.35	32.15	125	-0.10(-0.30%)
Nov 13, 2019	31.95	33.00	31.80	32.25	684	+0.45(+1.42%)
Nov 12, 2019	31.20	32.85	31.20	31.80	1,120	-0.09(-0.27%)
Nov 11, 2019	32.55	32.96	30.30	31.89	681	-1.62(-4.82%)
Nov 08, 2019	30.75	33.90	28.80	33.50	2,640	+3.50(+11.67%)
Nov 07, 2019	32.43	32.43	28.95	30.00	809	-0.75(-2.44%)
Nov 06, 2019	32.70	32.70	28.65	30.75	2,868	-1.73(-5.32%)
Nov 05, 2019	33.05	35.24	32.28	32.48	908	-1.27(-3.77%)
Nov 04, 2019	31.35	34.65	30.90	33.75	2,006	+2.85(+9.22%)

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.