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

Artelo Biosciences Inc (NQ: ARTL )

1.342 +0.032 (+2.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 2.904 2.950 2.860 2.865 10,881 -0.00(-0.17%)
Feb 27, 2023 2.970 2.970 2.870 2.870 1,935 -0.06(-2.05%)
Feb 24, 2023 2.880 2.980 2.880 2.930 11,668 -0.04(-1.35%)
Feb 23, 2023 2.940 2.970 2.870 2.970 6,580 -0.05(-1.66%)
Feb 22, 2023 3.020 3.070 2.955 3.020 16,482 -0.03(-0.98%)
Feb 21, 2023 3.070 3.070 2.930 3.050 17,351 +0.04(+1.33%)
Feb 17, 2023 2.960 3.080 2.950 3.010 16,418 +0.01(+0.33%)
Feb 16, 2023 2.890 3.010 2.890 3.000 4,171 -0.01(-0.33%)
Feb 15, 2023 2.800 3.010 2.800 3.010 9,785 +0.13(+4.51%)
Feb 14, 2023 2.910 2.940 2.850 2.880 25,044 -0.11(-3.68%)
Feb 13, 2023 2.970 2.990 2.910 2.990 7,283 -0.03(-0.99%)
Feb 10, 2023 2.930 3.030 2.910 3.020 49,933 +0.06(+2.03%)
Feb 09, 2023 3.010 3.005 2.920 2.960 10,134 -0.08(-2.63%)
Feb 08, 2023 3.020 3.097 2.955 3.040 16,816 +0.04(+1.33%)
Feb 07, 2023 3.000 3.050 2.920 3.000 15,986 -0.06(-1.96%)
Feb 06, 2023 3.000 3.076 2.950 3.060 29,321 -0.01(-0.33%)
Feb 03, 2023 3.130 3.190 3.010 3.070 36,241 -0.01(-0.32%)
Feb 02, 2023 3.110 3.162 2.910 3.080 107,294 -0.07(-2.22%)
Feb 01, 2023 3.205 3.205 3.060 3.150 11,483 -0.07(-2.17%)
Jan 31, 2023 3.120 3.230 3.100 3.220 20,011 +0.07(+2.22%)
Jan 30, 2023 3.150 3.150 3.120 3.150 8,560 -0.05(-1.56%)
Jan 27, 2023 3.160 3.220 3.140 3.200 7,641 -0.01(-0.31%)
Jan 26, 2023 3.090 3.212 3.060 3.210 5,892 +0.10(+3.22%)
Jan 25, 2023 3.060 3.160 3.060 3.110 6,952 +0.05(+1.63%)
Jan 24, 2023 3.100 3.150 3.060 3.060 7,634 -0.04(-1.29%)
Jan 23, 2023 3.000 3.150 3.000 3.100 11,298 +0.10(+3.33%)
Jan 20, 2023 3.140 3.140 2.966 3.000 22,272 -0.04(-1.18%)
Jan 19, 2023 3.160 3.214 3.010 3.036 9,541 -0.21(-6.59%)
Jan 18, 2023 3.500 3.500 3.160 3.250 55,758 -0.13(-3.85%)
Jan 17, 2023 3.232 3.490 3.225 3.380 26,023 +0.12(+3.68%)
Jan 13, 2023 3.200 3.270 3.160 3.260 11,902 +0.06(+1.87%)
Jan 12, 2023 3.300 3.300 3.166 3.200 38,371 -0.15(-4.48%)
Jan 11, 2023 3.410 3.410 3.270 3.350 23,686 -0.01(-0.30%)
Jan 10, 2023 3.380 3.410 3.270 3.360 19,175 -0.05(-1.47%)
Jan 09, 2023 3.130 3.482 3.031 3.410 81,829 +0.27(+8.60%)
Jan 06, 2023 2.920 3.192 2.910 3.140 60,723 +0.18(+6.08%)
Jan 05, 2023 3.010 3.050 2.930 2.960 12,159 -0.02(-0.67%)
Jan 04, 2023 3.020 3.090 2.883 2.980 22,659 +0.01(+0.34%)
Jan 03, 2023 2.980 3.149 2.900 2.970 26,747 +0.08(+2.77%)
Dec 30, 2022 2.770 2.910 2.750 2.890 15,906 +0.08(+2.85%)
Dec 29, 2022 2.790 2.846 2.770 2.810 14,941 +0.02(+0.72%)
Dec 28, 2022 2.780 2.830 2.710 2.790 29,548 +0.04(+1.64%)
Dec 27, 2022 2.810 2.860 2.700 2.745 23,415 -0.15(-5.34%)
Dec 23, 2022 2.890 2.980 2.787 2.900 19,391 -0.10(-3.33%)
Dec 22, 2022 3.000 3.050 2.890 3.000 24,668 -0.12(-3.85%)
Dec 21, 2022 3.200 3.200 3.050 3.120 20,582 -0.03(-0.95%)
Dec 20, 2022 3.080 3.220 2.978 3.150 58,702 +0.10(+3.28%)
Dec 19, 2022 2.950 3.050 2.950 3.050 32,481 +0.00(+0.00%)
Dec 16, 2022 2.940 3.050 2.870 3.050 12,053 +0.10(+3.39%)
Dec 15, 2022 3.060 3.060 2.880 2.950 22,360 -0.08(-2.64%)
Dec 14, 2022 2.850 3.030 2.806 3.030 41,004 +0.18(+6.32%)
Dec 13, 2022 2.805 2.920 2.730 2.850 17,986 +0.03(+1.06%)
Dec 12, 2022 2.660 2.878 2.660 2.820 19,708 +0.12(+4.44%)
Dec 09, 2022 2.730 2.740 2.640 2.700 11,815 -0.04(-1.46%)
Dec 08, 2022 2.610 2.740 2.610 2.740 19,529 +0.13(+4.98%)
Dec 07, 2022 2.570 2.644 2.570 2.610 19,973 +0.08(+3.16%)
Dec 06, 2022 2.740 2.740 2.490 2.530 31,930 -0.15(-5.60%)
Dec 05, 2022 2.590 2.790 2.590 2.680 47,441 +0.12(+4.69%)
Dec 02, 2022 2.590 2.600 2.520 2.560 24,445 -0.01(-0.39%)
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.