Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.05 10.05 9.451 9.450 104,238 -0.47(-4.76%)
Nov 29, 2021 11.25 11.25 9.855 9.922 126,687 -0.74(-6.95%)
Nov 26, 2021 10.50 10.95 10.20 10.66 81,228 -0.15(-1.39%)
Nov 24, 2021 10.65 11.55 9.780 10.81 195,143 -0.00(-0.01%)
Nov 23, 2021 10.80 11.40 10.65 10.81 103,037 +0.10(+0.98%)
Nov 22, 2021 11.32 11.40 10.65 10.71 139,362 -0.87(-7.55%)
Nov 19, 2021 11.85 12.16 11.25 11.58 95,392 -0.45(-3.73%)
Nov 18, 2021 12.45 12.21 11.88 12.03 273,972 -0.85(-6.59%)
Nov 17, 2021 12.90 14.07 12.31 12.88 307,638 +0.52(+4.22%)
Nov 16, 2021 12.39 12.75 12.00 12.36 140,609 -0.42(-3.31%)
Nov 15, 2021 13.05 13.35 12.46 12.78 163,120 -0.51(-3.84%)
Nov 12, 2021 13.20 13.80 13.05 13.29 159,770 +0.24(+1.86%)
Nov 11, 2021 13.80 13.80 11.45 13.05 576,872 -1.05(-7.45%)
Nov 10, 2021 13.80 14.10 251,665 -0.33(-2.29%)
Nov 09, 2021 15.30 15.45 14.25 14.43 435,806 -1.77(-10.93%)
Nov 08, 2021 16.05 16.50 15.15 16.20 579,542 -1.05(-6.09%)
Nov 05, 2021 16.20 17.25 15.00 17.25 1,455,563 -0.30(-1.71%)
Nov 04, 2021 18.90 19.65 16.35 17.55 6,039,072 +2.10(+13.59%)
Nov 03, 2021 13.95 15.90 13.12 15.45 1,314,416 +0.45(+3.01%)
Nov 02, 2021 14.85 15.90 13.50 15.00 3,327,065 +1.95(+14.93%)
Nov 01, 2021 17.55 19.80 13.02 13.05 16,908,758 +2.32(+21.58%)
Oct 29, 2021 10.80 11.09 10.63 10.73 9,514 -0.36(-3.21%)
Oct 28, 2021 10.77 11.10 10.59 11.09 11,950 +0.03(+0.24%)
Oct 27, 2021 11.10 11.18 10.65 11.06 11,401 -0.11(-0.94%)
Oct 26, 2021 10.61 11.25 11.17 26,605 +0.54(+5.07%)
Oct 25, 2021 10.95 10.95 10.35 10.63 29,755 -0.47(-4.23%)
Oct 22, 2021 10.98 11.25 10.68 11.10 16,471 -0.15(-1.33%)
Oct 21, 2021 11.21 11.40 11.07 11.25 5,416 +0.15(+1.34%)
Oct 20, 2021 11.85 11.89 10.77 11.10 35,948 -0.60(-5.12%)
Oct 19, 2021 11.40 11.97 10.99 11.70 33,223 +0.15(+1.31%)
Oct 18, 2021 11.55 11.55 11.25 11.55 6,572 +0.07(+0.63%)
Oct 15, 2021 11.70 11.70 11.26 11.47 7,618 -0.20(-1.68%)
Oct 14, 2021 11.08 11.72 11.08 11.67 12,445 +0.42(+3.77%)
Oct 13, 2021 10.95 11.25 10.77 11.25 10,419 +0.16(+1.42%)
Oct 12, 2021 11.05 11.25 10.73 11.09 5,875 +0.03(+0.31%)
Oct 11, 2021 10.95 11.17 10.80 11.05 5,733 -0.04(-0.34%)
Oct 08, 2021 11.40 11.40 10.89 11.09 7,716 -0.14(-1.27%)
Oct 07, 2021 10.86 11.25 10.80 11.23 7,630 +0.32(+2.94%)
Oct 06, 2021 10.73 11.09 10.73 10.91 14,819 -0.22(-2.01%)
Oct 05, 2021 10.95 11.40 10.88 11.14 8,874 +0.04(+0.34%)
Oct 04, 2021 11.65 11.72 10.98 11.10 17,106 -0.60(-5.13%)
Oct 01, 2021 11.85 12.15 11.65 11.70 15,112 -0.16(-1.33%)
Sep 30, 2021 11.70 12.00 11.70 11.86 13,334 +0.14(+1.22%)
Sep 29, 2021 11.78 12.22 11.70 11.71 11,813 -0.21(-1.76%)
Sep 28, 2021 12.30 12.30 11.78 11.93 14,835 -0.38(-3.05%)
Sep 27, 2021 12.30 12.30 11.96 12.30 11,105 +0.12(+0.99%)
Sep 24, 2021 12.60 12.60 11.89 12.18 12,518 -0.42(-3.33%)
Sep 23, 2021 12.75 12.68 12.20 12.60 11,250 -0.08(-0.59%)
Sep 22, 2021 12.15 12.73 12.01 12.68 6,438 +0.39(+3.17%)
Sep 21, 2021 12.30 12.68 12.07 12.29 6,034 -0.16(-1.33%)
Sep 20, 2021 12.01 12.72 11.99 12.45 15,705 -0.30(-2.35%)
Sep 17, 2021 12.67 12.90 12.31 12.75 22,360 +0.65(+5.35%)
Sep 16, 2021 11.85 12.15 11.70 12.10 14,512 -0.22(-1.75%)
Sep 15, 2021 12.60 12.75 12.18 12.32 6,226 -0.28(-2.19%)
Sep 14, 2021 12.90 13.05 12.45 12.59 10,963 -0.52(-3.94%)
Sep 13, 2021 13.35 13.35 12.92 13.11 8,442 -0.24(-1.79%)
Sep 10, 2021 13.19 13.42 12.90 13.35 25,234 +0.15(+1.13%)
Sep 09, 2021 13.05 13.34 13.05 13.20 5,468 -0.15(-1.12%)
Sep 08, 2021 13.95 13.95 13.20 13.35 10,518 -0.45(-3.26%)
Sep 07, 2021 13.93 14.25 13.65 13.80 11,985 +0.08(+0.55%)
Sep 03, 2021 14.25 14.40 13.52 13.72 11,193 -0.42(-2.99%)
Sep 02, 2021 14.25 14.40 13.96 14.15 9,009 -0.18(-1.24%)
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.