Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.100 1.122 1.099 1.110 8,101 +0.02(+1.83%)
Oct 10, 2024 1.100 1.100 1.083 1.090 2,004 -0.02(-2.24%)
Oct 09, 2024 1.080 1.150 1.080 1.115 8,024 -0.01(-0.45%)
Oct 08, 2024 1.130 1.130 1.100 1.120 6,214 -0.00(-0.42%)
Oct 07, 2024 1.140 1.160 1.125 1.125 10,478 +0.01(+0.85%)
Oct 04, 2024 1.105 1.120 1.100 1.115 1,696 -0.00(-0.36%)
Oct 03, 2024 1.101 1.119 1.100 1.119 3,121 +0.02(+1.75%)
Oct 02, 2024 1.090 1.120 1.090 1.100 2,130 +0.00(+0.00%)
Oct 01, 2024 1.090 1.158 1.090 1.100 3,680 -0.02(-1.80%)
Sep 30, 2024 1.150 1.150 1.080 1.120 7,101 +0.03(+2.77%)
Sep 27, 2024 1.090 1.125 1.090 1.090 2,522 +0.01(+0.93%)
Sep 26, 2024 1.120 1.153 1.070 1.080 11,102 -0.01(-0.92%)
Sep 25, 2024 1.090 1.140 1.090 1.090 2,568 -0.04(-3.54%)
Sep 24, 2024 1.160 1.160 1.113 1.130 4,863 +0.04(+3.67%)
Sep 23, 2024 1.080 1.170 1.080 1.090 9,447 +0.03(+2.83%)
Sep 20, 2024 1.130 1.150 1.060 1.060 13,053 -0.07(-5.89%)
Sep 19, 2024 1.110 1.130 1.090 1.126 14,282 +0.03(+2.39%)
Sep 18, 2024 1.170 1.200 1.100 1.100 11,586 -0.10(-8.33%)
Sep 17, 2024 1.210 1.230 1.162 1.200 3,338 -0.02(-1.64%)
Sep 16, 2024 1.170 1.224 1.150 1.220 4,902 +0.04(+3.39%)
Sep 13, 2024 1.210 1.230 1.180 1.180 1,402 +0.02(+1.72%)
Sep 12, 2024 1.150 1.200 1.150 1.160 1,316 -0.03(-2.51%)
Sep 11, 2024 1.130 1.190 1.130 1.190 8,154 +0.06(+4.98%)
Sep 10, 2024 1.180 1.249 1.000 1.134 12,940 -0.13(-10.03%)
Sep 09, 2024 1.200 1.260 1.180 1.260 6,971 +0.06(+4.99%)
Sep 06, 2024 1.227 1.227 1.200 1.200 1,830 -0.07(-5.50%)
Sep 05, 2024 1.200 1.270 1.203 1.270 6,787 +0.04(+3.25%)
Sep 04, 2024 1.230 1.260 1.200 1.230 9,271 -0.05(-3.91%)
Sep 03, 2024 1.260 1.281 1.240 1.280 6,238 -0.02(-1.54%)
Aug 30, 2024 1.270 1.310 1.260 1.300 3,621 -0.01(-0.76%)
Aug 29, 2024 1.250 1.310 1.250 1.310 10,166 +0.06(+4.80%)
Aug 28, 2024 1.240 1.310 1.240 1.250 6,544 -0.04(-3.09%)
Aug 27, 2024 1.250 1.290 1.250 1.290 1,433 +0.01(+0.77%)
Aug 26, 2024 1.250 1.310 1.245 1.280 5,342 +0.00(+0.00%)
Aug 23, 2024 1.240 1.305 1.240 1.280 2,422 +0.03(+2.40%)
Aug 22, 2024 1.270 1.340 1.250 1.250 30,619 -0.09(-6.71%)
Aug 21, 2024 1.270 1.340 1.260 1.340 9,079 +0.03(+2.28%)
Aug 20, 2024 1.310 1.330 1.260 1.310 3,809 +0.01(+0.77%)
Aug 19, 2024 1.274 1.317 1.260 1.300 13,532 +0.00(+0.10%)
Aug 16, 2024 1.300 1.304 1.270 1.299 3,542 -0.04(-3.07%)
Aug 15, 2024 1.280 1.340 1.277 1.340 5,179 +0.02(+1.51%)
Aug 14, 2024 1.290 1.330 1.270 1.320 7,435 +0.02(+1.54%)
Aug 13, 2024 1.260 1.300 1.260 1.300 1,163 +0.04(+2.80%)
Aug 12, 2024 1.260 1.280 1.250 1.265 2,797 -0.01(-0.43%)
Aug 09, 2024 1.330 1.330 1.260 1.270 13,040 -0.04(-3.05%)
Aug 08, 2024 1.300 1.330 1.260 1.310 13,825 -0.02(-1.50%)
Aug 07, 2024 1.330 1.340 1.300 1.330 7,344 -0.01(-0.75%)
Aug 06, 2024 1.280 1.350 1.280 1.340 4,972 +0.07(+5.51%)
Aug 05, 2024 1.280 1.310 1.260 1.270 9,739 -0.07(-5.22%)
Aug 02, 2024 1.350 1.350 1.300 1.340 6,507 -0.01(-0.74%)
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.