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

Artelo Biosciences Inc (NQ: ARTL )

1.150 -0.060 (-4.96%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 8, 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 (%)
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%)
Mar 01, 2022 5.853 6.284 5.850 5.925 19,487 -0.03(-0.58%)
Feb 28, 2022 5.727 6.035 5.700 5.960 16,332 +0.12(+2.00%)
Feb 25, 2022 5.616 5.846 5.580 5.843 14,196 +0.17(+3.04%)
Feb 24, 2022 5.100 5.678 5.115 5.670 42,081 +0.03(+0.56%)
Feb 23, 2022 5.598 5.774 5.572 5.638 13,071 -0.05(-0.95%)
Feb 22, 2022 6.000 6.000 5.625 5.692 19,277 -0.21(-3.56%)
Feb 18, 2022 5.902 0 -0.15(-2.41%)
Feb 17, 2022 5.925 6.225 5.907 6.048 20,099 -0.03(-0.44%)
Feb 16, 2022 6.000 6.075 5.822 6.075 14,491 +0.26(+4.49%)
Feb 15, 2022 5.850 5.916 5.700 5.814 18,293 +0.04(+0.65%)
Feb 14, 2022 5.854 5.971 5.705 5.777 18,225 -0.09(-1.61%)
Feb 11, 2022 6.298 6.298 5.627 5.871 35,580 -0.46(-7.23%)
Feb 10, 2022 6.150 6.479 6.099 6.329 50,369 -0.05(-0.73%)
Feb 09, 2022 6.600 6.570 6.218 6.375 11,763 +0.11(+1.80%)
Feb 08, 2022 6.375 6.375 6.032 6.263 11,058 -0.11(-1.70%)
Feb 07, 2022 6.300 6.432 6.167 6.370 12,904 +0.22(+3.59%)
Feb 04, 2022 5.952 6.156 5.925 6.150 10,189 +0.06(+0.96%)
Feb 03, 2022 6.000 5.909 6.091 24,460 -0.28(-4.45%)
Feb 02, 2022 6.300 6.579 5.865 6.375 38,453 +0.16(+2.63%)
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.