Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.310 -0.005 (-0.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.460 1.460 1.290 1.315 45,851 -0.14(-9.31%)
Apr 16, 2024 1.450 1.480 1.430 1.450 3,048 +0.02(+1.14%)
Apr 15, 2024 1.510 1.510 1.434 1.434 5,311 -0.09(-5.99%)
Apr 12, 2024 1.550 1.570 1.510 1.525 9,207 -0.05(-3.42%)
Apr 11, 2024 1.490 1.579 1.490 1.579 7,498 +0.00(+0.13%)
Apr 10, 2024 1.577 1.577 1.577 1.577 1,936 -0.00(-0.20%)
Apr 09, 2024 1.540 1.600 1.540 1.580 5,623 +0.01(+0.64%)
Apr 08, 2024 1.530 1.570 1.530 1.570 3,206 +0.02(+1.37%)
Apr 05, 2024 1.470 1.575 1.470 1.549 5,372 +0.02(+1.16%)
Apr 04, 2024 1.530 1.550 1.503 1.531 6,831 +0.01(+0.72%)
Apr 03, 2024 1.490 1.530 1.490 1.520 5,021 +0.02(+1.33%)
Apr 02, 2024 1.540 1.540 1.466 1.500 5,319 -0.02(-1.60%)
Apr 01, 2024 1.510 1.530 1.500 1.524 7,805 +0.04(+3.00%)
Mar 28, 2024 1.510 1.530 1.470 1.480 16,079 +0.01(+0.68%)
Mar 27, 2024 1.480 1.490 1.440 1.470 11,150 +0.03(+2.08%)
Mar 26, 2024 1.410 1.480 1.410 1.440 28,518 -0.07(-4.36%)
Mar 25, 2024 1.450 1.520 1.450 1.506 5,429 -0.01(-0.94%)
Mar 22, 2024 1.462 1.520 1.462 1.520 4,016 +0.02(+1.33%)
Mar 21, 2024 1.450 1.534 1.450 1.500 23,317 +0.03(+2.04%)
Mar 20, 2024 1.500 1.700 1.430 1.470 110,512 -0.03(-2.00%)
Mar 19, 2024 1.440 1.513 1.430 1.500 6,436 +0.03(+2.04%)
Mar 18, 2024 1.460 1.522 1.430 1.470 19,103 +0.03(+2.08%)
Mar 15, 2024 1.530 1.530 1.440 1.440 15,918 -0.06(-4.00%)
Mar 14, 2024 1.500 1.530 1.440 1.500 26,755 +0.03(+2.04%)
Mar 13, 2024 1.505 1.505 1.450 1.470 16,814 -0.06(-3.63%)
Mar 12, 2024 1.520 1.617 1.464 1.525 11,495 +0.04(+2.38%)
Mar 11, 2024 1.490 1.500 1.490 1.490 2,617 -0.01(-0.33%)
Mar 08, 2024 1.470 1.530 1.450 1.495 5,111 +0.07(+4.97%)
Mar 07, 2024 1.450 1.480 1.400 1.424 12,276 -0.06(-4.09%)
Mar 06, 2024 1.470 1.500 1.450 1.485 6,597 +0.02(+1.02%)
Mar 05, 2024 1.500 1.539 1.460 1.470 6,165 -0.02(-1.34%)
Mar 04, 2024 1.550 1.545 1.460 1.490 8,745 -0.02(-1.04%)
Mar 01, 2024 1.522 1.530 1.450 1.506 22,944 -0.03(-2.23%)
Feb 29, 2024 1.520 1.610 1.520 1.540 6,378 -0.01(-0.65%)
Feb 28, 2024 1.550 1.636 1.550 1.550 6,698 +0.00(+0.00%)
Feb 27, 2024 1.500 1.640 1.500 1.550 9,069 +0.04(+2.65%)
Feb 26, 2024 1.500 1.655 1.500 1.510 27,317 -0.04(-2.58%)
Feb 23, 2024 1.670 1.670 1.550 1.550 17,439 -0.13(-7.74%)
Feb 22, 2024 1.620 1.719 1.618 1.680 51,487 +0.06(+3.70%)
Feb 21, 2024 1.640 1.650 1.598 1.620 14,458 -0.04(-2.41%)
Feb 20, 2024 1.650 1.670 1.594 1.660 5,332 -0.01(-0.60%)
Feb 16, 2024 1.723 1.723 1.640 1.670 8,085 -0.06(-3.47%)
Feb 15, 2024 1.550 1.730 1.550 1.730 30,356 +0.10(+6.13%)
Feb 14, 2024 1.520 1.750 1.520 1.630 76,888 +0.15(+10.14%)
Feb 13, 2024 1.500 1.500 1.500 1.480 7,160 -0.03(-1.99%)
Feb 12, 2024 1.410 1.550 1.410 1.510 40,740 +0.07(+4.86%)
Feb 09, 2024 1.390 1.445 1.390 1.440 4,811 +0.03(+2.13%)
Feb 08, 2024 1.390 1.440 1.390 1.410 26,663 +0.01(+0.86%)
Feb 07, 2024 1.380 1.405 1.380 1.398 2,851 -0.00(-0.14%)
Feb 06, 2024 1.410 1.410 1.360 1.400 5,192 +0.00(+0.01%)
Feb 05, 2024 1.340 1.400 1.320 1.400 9,551 +0.03(+2.18%)
Feb 02, 2024 1.380 1.400 1.351 1.370 13,104 +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.