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 (%)
Sep 30, 2022 3.450 3.500 3.390 3.450 10,919 +0.00(+0.00%)
Sep 29, 2022 3.550 3.600 3.450 3.450 12,512 -0.06(-1.71%)
Sep 28, 2022 3.260 3.573 3.290 3.510 18,881 +0.25(+7.67%)
Sep 27, 2022 3.160 3.350 3.160 3.260 15,182 +0.07(+2.19%)
Sep 26, 2022 3.240 3.260 3.130 3.190 15,750 +0.00(+0.00%)
Sep 23, 2022 3.350 3.500 3.110 3.190 32,662 -0.27(-7.80%)
Sep 22, 2022 3.680 3.700 3.420 3.460 12,295 -0.02(-0.57%)
Sep 21, 2022 3.720 3.740 3.475 3.480 13,810 -0.24(-6.45%)
Sep 20, 2022 3.830 3.830 3.640 3.720 29,257 -0.14(-3.63%)
Sep 19, 2022 3.930 4.040 3.820 3.860 18,314 -0.12(-3.02%)
Sep 16, 2022 4.060 4.160 3.910 3.980 33,281 -0.16(-3.86%)
Sep 15, 2022 4.070 4.230 4.070 4.140 40,773 +0.09(+2.22%)
Sep 14, 2022 3.920 4.170 3.913 4.050 60,318 +0.07(+1.76%)
Sep 13, 2022 3.830 4.320 3.830 3.980 254,770 +0.01(+0.25%)
Sep 12, 2022 3.890 4.030 3.822 3.970 90,422 +0.07(+1.79%)
Sep 09, 2022 3.760 3.960 3.760 3.900 31,333 +0.14(+3.72%)
Sep 08, 2022 3.670 3.900 3.660 3.760 29,150 +0.09(+2.45%)
Sep 07, 2022 3.860 4.020 3.650 3.670 118,971 -0.19(-4.92%)
Sep 06, 2022 3.880 4.040 3.834 3.860 47,872 -0.03(-0.77%)
Sep 02, 2022 3.940 4.020 3.865 3.890 21,819 -0.01(-0.26%)
Sep 01, 2022 3.830 4.020 3.819 3.900 137,101 +0.05(+1.30%)
Aug 31, 2022 3.850 4.050 3.811 3.850 77,439 +0.04(+1.05%)
Aug 30, 2022 4.050 4.060 3.810 3.810 122,059 -0.23(-5.69%)
Aug 29, 2022 3.850 4.050 3.770 4.040 143,687 +0.19(+4.94%)
Aug 26, 2022 4.130 4.340 3.800 3.850 130,442 -0.23(-5.64%)
Aug 25, 2022 4.400 4.460 4.070 4.080 125,891 -0.37(-8.31%)
Aug 24, 2022 4.320 4.550 4.310 4.450 81,438 +0.11(+2.53%)
Aug 23, 2022 4.170 4.450 4.170 4.340 80,155 +0.13(+3.09%)
Aug 22, 2022 4.750 4.830 4.000 4.210 196,528 -0.65(-13.37%)
Aug 19, 2022 5.110 5.110 4.790 4.860 113,103 -0.26(-5.08%)
Aug 18, 2022 5.230 5.355 4.950 5.120 277,726 -0.23(-4.30%)
Aug 17, 2022 5.430 5.540 4.830 5.350 693,285 -1.01(-15.88%)
Aug 16, 2022 5.830 7.200 5.130 6.360 15,909,023 +2.00(+45.87%)
Aug 15, 2022 3.800 4.540 3.645 4.360 542,401 +0.57(+15.04%)
Aug 12, 2022 4.170 4.440 3.770 3.790 349,965 +0.07(+1.88%)
Aug 11, 2022 4.030 4.030 3.610 3.720 136,030 -0.28(-7.00%)
Aug 10, 2022 3.800 4.900 3.610 4.000 599,264 -0.05(-1.27%)
Aug 09, 2022 4.867 4.995 3.898 4.051 163,246 -1.26(-23.66%)
Aug 08, 2022 5.850 5.850 5.250 5.307 28,433 -0.35(-6.15%)
Aug 05, 2022 5.529 5.700 5.252 5.655 20,724 -0.04(-0.79%)
Aug 04, 2022 5.700 5.700 5.250 5.700 32,749 +0.15(+2.70%)
Aug 03, 2022 5.355 5.580 5.250 5.550 18,385 +0.27(+5.08%)
Aug 02, 2022 5.296 5.550 5.100 5.282 20,417 -0.01(-0.28%)
Aug 01, 2022 5.434 5.436 5.142 5.296 11,446 +0.20(+3.82%)
Jul 29, 2022 5.370 5.370 4.965 5.101 20,185 -0.24(-4.44%)
Jul 28, 2022 5.400 5.399 5.100 5.338 11,802 +0.09(+1.77%)
Jul 27, 2022 5.250 5.541 5.027 5.245 5,794 +0.11(+2.16%)
Jul 26, 2022 5.250 5.550 5.130 5.135 11,049 -0.17(-3.28%)
Jul 25, 2022 5.550 5.649 5.100 5.309 9,090 -0.07(-1.34%)
Jul 22, 2022 5.311 5.700 5.255 5.380 11,376 -0.10(-1.75%)
Jul 21, 2022 5.362 5.550 5.100 5.476 11,886 +0.26(+5.06%)
Jul 20, 2022 4.950 5.400 4.950 5.213 17,752 +0.20(+3.95%)
Jul 19, 2022 4.935 5.280 4.795 5.014 17,955 +0.08(+1.61%)
Jul 18, 2022 5.204 5.285 4.935 4.935 6,837 -0.17(-3.24%)
Jul 15, 2022 5.367 5.367 4.944 5.100 15,743 -0.00(-0.03%)
Jul 14, 2022 4.950 5.400 4.815 5.101 21,148 +0.08(+1.52%)
Jul 13, 2022 5.250 5.378 5.016 5.025 11,557 -0.35(-6.56%)
Jul 12, 2022 5.100 5.850 4.920 5.378 23,594 +0.15(+2.84%)
Jul 11, 2022 5.100 5.235 4.856 5.229 28,441 +0.28(+5.60%)
Jul 08, 2022 4.950 5.100 4.665 4.952 19,756 +0.04(+0.79%)
Jul 07, 2022 4.663 4.950 4.652 4.912 26,574 +0.38(+8.34%)
Jul 06, 2022 4.788 4.798 4.502 4.535 9,046 +0.00(+0.00%)
Jul 05, 2022 4.500 4.862 4.402 4.535 27,226 -0.12(-2.48%)
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.