Chronicle Journal: Finance

Artelo Biosciences Inc (NQ: ARTL )

1.230 +0.080 (+6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 1.100 1.280 1.090 1.230 1,086,065 +0.08(+6.96%)
May 10, 2021 1.250 1.252 1.150 1.150 522,342 -0.10(-8.00%)
May 07, 2021 1.260 1.290 1.220 1.250 373,346 +0.00(+0.00%)
May 06, 2021 1.300 1.320 1.220 1.250 585,880 -0.05(-3.85%)
May 05, 2021 1.270 1.380 1.250 1.300 954,239 +0.01(+0.78%)
May 04, 2021 1.330 1.350 1.240 1.290 617,962 -0.08(-5.84%)
May 03, 2021 1.300 1.400 1.300 1.370 551,849 +0.05(+3.79%)
Apr 30, 2021 1.310 1.360 1.300 1.320 264,000 -0.01(-0.75%)
Apr 29, 2021 1.410 1.410 1.310 1.330 403,019 -0.06(-4.32%)
Apr 28, 2021 1.340 1.400 1.340 1.390 449,531 +0.03(+2.21%)
Apr 27, 2021 1.380 1.440 1.340 1.360 637,792 +0.02(+1.49%)
Apr 26, 2021 1.270 1.430 1.260 1.340 696,566 +0.05(+3.88%)
Apr 23, 2021 1.280 1.340 1.240 1.290 586,200 +0.02(+1.57%)
Apr 22, 2021 1.170 1.300 1.170 1.270 794,279 +0.10(+8.55%)
Apr 21, 2021 1.110 1.220 1.110 1.170 587,750 +0.03(+2.63%)
Apr 20, 2021 1.190 1.210 1.110 1.140 709,447 -0.12(-9.52%)
Apr 19, 2021 1.210 1.350 1.130 1.260 2,967,500 +0.10(+8.62%)
Apr 16, 2021 1.100 1.165 1.050 1.160 1,174,900 +0.03(+2.65%)
Apr 15, 2021 1.200 1.280 1.130 1.130 1,547,015 -0.14(-11.02%)
Apr 14, 2021 1.370 1.420 1.260 1.270 1,318,361 -0.17(-11.81%)
Apr 13, 2021 1.330 1.440 1.300 1.440 839,964 +0.06(+4.35%)
Apr 12, 2021 1.510 1.540 1.360 1.380 1,180,056 -0.14(-9.21%)
Apr 09, 2021 1.540 1.577 1.500 1.520 391,500 -0.06(-3.80%)
Apr 08, 2021 1.530 1.600 1.500 1.580 460,103 +0.03(+1.94%)
Apr 07, 2021 1.580 1.610 1.520 1.550 477,802 -0.06(-3.73%)
Apr 06, 2021 1.670 1.670 1.580 1.610 347,888 +0.00(+0.00%)
Apr 05, 2021 1.750 1.760 1.570 1.610 635,780 -0.07(-4.17%)
Apr 01, 2021 1.640 1.720 1.640 1.680 626,500 +0.05(+3.07%)
Mar 31, 2021 1.540 1.690 1.540 1.630 1,112,955 +0.07(+4.49%)
Mar 30, 2021 1.630 1.660 1.520 1.560 1,271,293 -0.04(-2.50%)
Mar 29, 2021 1.720 1.720 1.580 1.600 567,498 -0.07(-4.19%)
Mar 26, 2021 1.730 1.780 1.650 1.670 566,900 -0.07(-4.02%)
Mar 25, 2021 1.550 1.780 1.510 1.740 1,261,496 +0.03(+1.75%)
Mar 24, 2021 1.830 1.830 1.700 1.710 916,036 -0.01(-0.58%)
Mar 23, 2021 1.900 1.940 1.700 1.720 1,493,465 -0.19(-9.95%)
Mar 22, 2021 2.060 2.100 1.910 1.910 1,960,043 -0.13(-6.37%)
Mar 19, 2021 1.980 2.180 1.950 2.040 5,169,100 +0.09(+4.62%)
Mar 18, 2021 2.110 2.110 1.950 1.950 1,383,847 -0.10(-4.88%)
Mar 17, 2021 1.900 2.170 1.890 2.050 1,252,123 +0.06(+3.02%)
Mar 16, 2021 2.080 2.090 1.900 1.990 1,136,343 -0.13(-6.13%)
Mar 15, 2021 2.000 2.150 1.980 2.120 1,835,202 +0.15(+7.61%)
Mar 12, 2021 2.040 2.090 1.960 1.970 1,988,900 -0.16(-7.51%)
Mar 11, 2021 2.070 2.320 1.920 2.130 5,145,295 +0.05(+2.40%)
Mar 10, 2021 2.210 2.600 1.920 2.080 16,080,822 +0.22(+11.83%)
Mar 09, 2021 1.590 2.100 1.580 1.860 3,720,250 +0.34(+22.37%)
Mar 08, 2021 1.530 1.660 1.500 1.520 1,121,867 +0.00(+0.00%)
Mar 05, 2021 1.550 1.600 1.290 1.520 1,826,200 -0.04(-2.56%)
Mar 04, 2021 1.800 1.810 1.420 1.560 3,207,483 -0.21(-11.86%)
Mar 03, 2021 2.060 2.060 1.770 1.770 2,494,443 -0.23(-11.50%)
Mar 02, 2021 2.170 2.220 2.000 2.000 1,818,561 -0.13(-6.10%)
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.