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

Artelo Biosciences Inc (NQ: ARTL )

1.340 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 26, 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 (%)
May 31, 2022 4.950 5.370 4.950 4.965 14,287 -0.20(-3.92%)
May 27, 2022 5.100 5.248 5.040 5.168 19,320 +0.14(+2.87%)
May 26, 2022 5.117 5.248 4.935 5.024 24,379 +0.02(+0.30%)
May 25, 2022 4.950 5.127 4.915 5.008 17,063 +0.09(+1.86%)
May 24, 2022 5.100 5.197 4.849 4.917 11,116 -0.14(-2.73%)
May 23, 2022 4.849 5.204 4.849 5.055 6,101 +0.09(+1.87%)
May 20, 2022 5.100 5.400 4.955 4.962 13,518 +0.01(+0.24%)
May 19, 2022 4.902 5.202 4.800 4.950 12,964 +0.08(+1.54%)
May 18, 2022 5.051 5.213 4.800 4.875 12,148 -0.08(-1.69%)
May 17, 2022 4.800 5.175 4.800 4.959 15,733 +0.13(+2.80%)
May 16, 2022 4.990 5.250 4.654 4.824 18,957 -0.13(-2.69%)
May 13, 2022 4.950 5.131 4.638 4.957 23,608 +0.00(+0.00%)
May 12, 2022 4.740 4.983 4.500 4.957 55,007 +0.35(+7.69%)
May 11, 2022 4.728 4.965 4.545 4.604 18,493 -0.27(-5.54%)
May 10, 2022 5.100 5.247 4.650 4.873 16,844 +0.13(+2.82%)
May 09, 2022 5.250 5.385 4.725 4.740 29,998 -0.65(-12.12%)
May 06, 2022 5.678 5.678 5.325 5.394 27,883 -0.45(-7.65%)
May 05, 2022 5.970 5.970 5.625 5.841 16,921 -0.08(-1.29%)
May 04, 2022 5.702 5.949 5.702 5.918 21,790 +0.13(+2.20%)
May 03, 2022 5.850 5.970 5.647 5.790 22,137 +0.01(+0.16%)
May 02, 2022 5.595 5.850 5.595 5.781 12,854 +0.06(+1.00%)
Apr 29, 2022 5.847 6.029 5.640 5.724 11,839 -0.27(-4.58%)
Apr 28, 2022 5.700 6.300 5.430 5.998 92,488 +0.27(+4.77%)
Apr 27, 2022 5.400 5.850 5.400 5.726 37,256 +0.12(+2.06%)
Apr 26, 2022 5.550 5.848 5.430 5.610 26,974 -0.00(-0.03%)
Apr 25, 2022 5.325 5.700 5.250 5.612 20,858 +0.10(+1.74%)
Apr 22, 2022 5.613 5.625 5.327 5.516 28,046 -0.11(-1.95%)
Apr 21, 2022 5.801 6.059 5.300 5.625 106,370 -0.39(-6.48%)
Apr 20, 2022 6.150 6.225 5.851 6.015 31,938 -0.09(-1.50%)
Apr 19, 2022 5.883 6.375 5.730 6.106 54,194 +0.22(+3.80%)
Apr 18, 2022 6.375 7.050 5.569 5.883 218,575 -0.57(-8.79%)
Apr 14, 2022 6.750 6.975 6.150 6.450 230,002 -1.13(-14.95%)
Apr 13, 2022 8.700 11.07 7.088 7.584 3,699,492 +1.28(+20.38%)
Apr 12, 2022 6.450 6.567 6.030 6.300 46,124 -0.24(-3.63%)
Apr 11, 2022 6.750 6.750 6.375 6.537 21,741 +0.04(+0.55%)
Apr 08, 2022 6.481 6.900 6.450 6.501 10,682 +0.04(+0.56%)
Apr 07, 2022 6.600 7.050 6.465 6.465 27,442 -0.29(-4.22%)
Apr 06, 2022 7.200 7.200 6.150 6.750 37,871 -0.33(-4.68%)
Apr 05, 2022 7.402 7.402 6.855 7.082 22,324 +0.03(+0.45%)
Apr 04, 2022 6.761 7.200 6.750 7.050 29,681 +0.22(+3.27%)
Apr 01, 2022 6.750 7.425 6.452 6.827 76,833 +0.08(+1.13%)
Mar 31, 2022 6.885 7.048 6.750 6.750 12,871 -0.10(-1.47%)
Mar 30, 2022 6.990 7.350 6.752 6.851 21,753 -0.02(-0.31%)
Mar 29, 2022 6.750 7.125 6.705 6.872 23,423 +0.26(+4.00%)
Mar 28, 2022 6.900 7.125 6.479 6.607 30,034 -0.52(-7.34%)
Mar 25, 2022 7.500 7.866 6.900 7.131 68,934 -0.37(-4.92%)
Mar 24, 2022 7.050 7.650 6.759 7.500 103,661 +0.97(+14.78%)
Mar 23, 2022 6.375 6.704 6.008 6.534 24,016 +0.23(+3.66%)
Mar 22, 2022 6.450 6.597 6.056 6.303 30,614 +0.26(+4.37%)
Mar 21, 2022 6.000 6.300 5.865 6.039 43,551 +0.41(+7.27%)
Mar 18, 2022 6.247 6.498 5.630 5.630 35,069 -0.47(-7.65%)
Mar 17, 2022 6.035 6.300 6.006 6.096 15,420 +0.18(+3.04%)
Mar 16, 2022 5.851 6.435 5.851 5.916 18,777 -0.08(-1.40%)
Mar 15, 2022 5.700 6.446 5.700 6.000 18,974 +0.17(+2.96%)
Mar 14, 2022 6.000 6.150 5.745 5.827 13,978 -0.33(-5.29%)
Mar 11, 2022 6.191 6.300 6.015 6.153 14,847 -0.23(-3.60%)
Mar 10, 2022 6.420 6.450 6.152 6.383 16,207 -0.04(-0.65%)
Mar 09, 2022 6.585 6.728 6.157 6.425 151,575 +0.26(+4.21%)
Mar 08, 2022 5.774 6.582 5.607 6.165 46,349 +0.21(+3.45%)
Mar 07, 2022 6.000 6.162 5.700 5.960 26,382 +0.10(+1.77%)
Mar 04, 2022 6.450 6.585 5.850 5.856 33,829 -0.71(-10.87%)
Mar 03, 2022 6.690 6.883 6.225 6.570 34,114 -0.20(-2.99%)
Mar 02, 2022 6.300 7.032 6.002 6.772 79,759 +0.85(+14.30%)
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.