Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.55 20.55 17.10 19.20 20,393 -0.75(-3.76%)
May 28, 2020 21.75 23.85 19.50 19.95 61,541 -1.50(-6.99%)
May 27, 2020 19.50 21.90 18.30 21.45 14,963 +1.65(+8.33%)
May 26, 2020 19.50 20.32 17.40 19.80 6,177 +0.30(+1.54%)
May 22, 2020 18.30 19.50 17.70 19.50 3,453 +1.35(+7.44%)
May 21, 2020 18.15 18.75 16.80 18.15 950 +0.30(+1.68%)
May 20, 2020 18.90 19.80 17.25 17.85 1,468 -0.45(-2.46%)
May 19, 2020 17.70 19.19 16.20 18.30 6,124 +0.75(+4.27%)
May 18, 2020 17.70 18.00 16.95 17.55 3,063 -0.45(-2.50%)
May 15, 2020 16.50 18.45 16.50 18.00 2,153 +1.50(+9.09%)
May 14, 2020 18.60 18.60 15.45 16.50 4,361 -1.80(-9.84%)
May 13, 2020 19.50 19.50 18.00 18.30 3,052 +0.00(+0.00%)
May 12, 2020 20.40 23.70 17.70 18.30 21,236 -1.95(-9.63%)
May 11, 2020 19.95 20.85 19.95 20.25 1,377 +0.60(+3.05%)
May 08, 2020 19.95 20.55 19.05 19.65 2,546 -0.90(-4.38%)
May 07, 2020 21.45 21.75 19.20 20.55 3,513 +0.60(+3.01%)
May 06, 2020 19.95 22.50 19.95 19.95 5,226 +0.15(+0.75%)
May 05, 2020 20.40 20.78 19.50 19.80 4,055 +0.30(+1.55%)
May 04, 2020 18.30 23.25 17.25 19.50 13,971 +1.76(+9.95%)
May 01, 2020 19.05 19.50 17.21 17.74 1,653 +0.04(+0.20%)
Apr 30, 2020 19.05 19.05 16.65 17.70 2,099 -1.05(-5.59%)
Apr 29, 2020 17.10 18.75 17.10 18.75 2,350 +1.46(+8.43%)
Apr 28, 2020 19.20 19.20 16.95 17.29 1,268 -0.86(-4.74%)
Apr 27, 2020 17.40 19.50 17.25 18.15 2,850 +0.90(+5.22%)
Apr 24, 2020 17.70 17.85 17.10 17.25 1,033 -0.60(-3.36%)
Apr 23, 2020 18.00 20.10 17.25 17.85 4,455 +0.00(+0.00%)
Apr 22, 2020 16.20 24.00 16.20 17.85 19,141 +1.80(+11.23%)
Apr 21, 2020 17.40 17.40 15.42 16.05 2,993 -1.65(-9.33%)
Apr 20, 2020 20.25 20.40 16.50 17.70 5,049 +0.30(+1.72%)
Apr 17, 2020 16.95 19.35 16.50 17.40 4,900 +0.45(+2.65%)
Apr 16, 2020 17.70 18.90 16.50 16.95 5,012 -0.60(-3.42%)
Apr 15, 2020 17.55 18.75 16.20 17.55 8,531 -3.15(-15.22%)
Apr 14, 2020 18.75 29.70 15.75 20.70 156,721 +4.95(+31.43%)
Apr 13, 2020 15.60 16.29 14.29 15.75 1,991 +0.60(+3.96%)
Apr 09, 2020 15.09 15.75 13.66 15.15 3,420 +0.60(+4.12%)
Apr 08, 2020 14.83 15.67 13.68 14.55 2,111 +0.45(+3.19%)
Apr 07, 2020 13.50 14.85 13.20 14.10 1,076 +0.60(+4.44%)
Apr 06, 2020 13.05 14.55 12.45 13.50 1,588 +1.20(+9.74%)
Apr 03, 2020 12.88 12.88 12.15 12.30 873 -0.60(-4.64%)
Apr 02, 2020 14.45 14.99 12.15 12.90 708 -1.12(-8.00%)
Apr 01, 2020 13.65 15.00 13.50 14.02 733 -0.38(-2.63%)
Mar 31, 2020 13.71 15.15 12.88 14.40 1,458 -0.14(-0.97%)
Mar 30, 2020 14.40 15.45 13.67 14.54 2,203 -1.21(-7.68%)
Mar 27, 2020 16.05 16.05 13.80 15.75 3,580 -0.82(-4.98%)
Mar 26, 2020 15.90 17.25 12.60 16.57 13,531 -0.38(-2.21%)
Mar 25, 2020 12.45 30.75 11.40 16.95 102,727 +3.75(+28.41%)
Mar 24, 2020 13.65 14.10 12.00 13.20 4,109 -0.67(-4.84%)
Mar 23, 2020 12.90 14.33 11.70 13.87 7,416 +2.17(+18.56%)
Mar 20, 2020 10.65 13.50 9.150 11.70 13,486 +1.65(+16.42%)
Mar 19, 2020 10.20 11.10 10.05 10.05 640 +0.00(+0.00%)
Mar 18, 2020 10.20 10.80 9.750 10.05 1,659 +0.15(+1.52%)
Mar 17, 2020 10.40 10.50 9.750 9.900 591 -0.45(-4.35%)
Mar 16, 2020 11.10 11.87 10.28 10.35 1,831 -2.31(-18.25%)
Mar 13, 2020 12.90 13.48 10.99 12.66 3,206 -0.09(-0.71%)
Mar 12, 2020 14.70 14.70 11.99 12.75 3,870 -2.41(-15.87%)
Mar 11, 2020 15.60 16.05 15.15 15.16 1,157 -1.19(-7.30%)
Mar 10, 2020 15.75 16.50 15.00 16.35 2,377 +1.35(+9.00%)
Mar 09, 2020 17.85 18.00 14.40 15.00 5,319 -2.96(-16.47%)
Mar 06, 2020 17.25 20.70 15.94 17.96 6,773 +0.71(+4.12%)
Mar 05, 2020 17.49 20.55 17.10 17.25 940 -0.15(-0.87%)
Mar 04, 2020 18.15 19.20 16.80 17.40 1,560 -0.64(-3.56%)
Mar 03, 2020 21.15 21.15 17.58 18.04 2,651 -1.98(-9.91%)
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.