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

Artelo Biosciences, Inc. - Common Stock (NQ:ARTL)

16.07 -2.48 (-13.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 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 (%)
Jul 15, 2025 18.36 20.04 15.33 16.07 279,968 -2.48(-13.37%)
Jul 14, 2025 22.41 23.85 18.00 18.55 195,279 -5.32(-22.30%)
Jul 11, 2025 26.92 28.46 23.70 23.88 191,252 -4.62(-16.23%)
Jul 10, 2025 18.60 28.60 18.26 28.50 556,063 +6.90(+31.94%)
Jul 09, 2025 19.29 22.40 16.64 21.60 1,080,928 +5.70(+35.85%)
Jul 08, 2025 16.38 19.00 14.62 15.90 545,002 +1.58(+11.03%)
Jul 07, 2025 21.56 23.52 13.31 14.32 7,187,246 +4.27(+42.49%)
Jul 03, 2025 11.01 11.01 9.840 10.05 91,305 -0.98(-8.88%)
Jul 02, 2025 9.810 13.22 9.805 11.03 500,367 +1.53(+16.11%)
Jul 01, 2025 11.12 11.81 9.110 9.500 533,237 -3.77(-28.41%)
Jun 30, 2025 20.50 25.58 12.60 13.27 26,986,980 +6.48(+95.43%)
Jun 27, 2025 6.320 7.180 6.140 6.790 16,702 -0.07(-1.08%)
Jun 26, 2025 6.160 7.000 6.140 6.864 42,013 +0.74(+12.07%)
Jun 25, 2025 5.900 6.200 5.885 6.125 13,117 +0.30(+5.24%)
Jun 24, 2025 5.760 6.100 5.760 5.820 4,332 -0.06(-1.02%)
Jun 23, 2025 5.885 6.150 5.770 5.880 9,046 +0.11(+1.86%)
Jun 20, 2025 6.070 6.110 5.773 5.773 6,250 -0.30(-4.90%)
Jun 18, 2025 6.110 6.164 5.990 6.070 6,431 -0.18(-2.88%)
Jun 17, 2025 6.300 6.444 6.099 6.250 8,998 -0.15(-2.34%)
Jun 16, 2025 6.870 6.870 6.400 6.400 14,231 -0.79(-11.05%)
Jun 13, 2025 6.380 7.348 6.200 7.195 39,675 +0.11(+1.56%)
Jun 12, 2025 7.140 7.198 6.780 7.085 9,091 -0.12(-1.60%)
Jun 11, 2025 6.600 7.200 6.300 7.200 50,839 +0.42(+6.19%)
Jun 10, 2025 6.690 6.840 6.600 6.780 990 +0.18(+2.73%)
Jun 09, 2025 6.840 6.840 6.540 6.600 2,307 -0.12(-1.79%)
Jun 06, 2025 6.540 6.720 6.525 6.720 2,336 +0.12(+1.82%)
Jun 05, 2025 6.600 6.720 6.300 6.600 10,319 -0.00(-0.05%)
Jun 04, 2025 6.240 6.632 6.180 6.604 4,286 +0.18(+2.86%)
Jun 03, 2025 6.360 6.660 6.060 6.420 6,263 -0.18(-2.73%)
Jun 02, 2025 6.780 6.780 6.300 6.600 5,739 +0.30(+4.76%)
May 30, 2025 6.060 6.840 5.940 6.300 46,855 +0.21(+3.45%)
May 29, 2025 6.600 6.719 5.918 6.090 35,038 +0.09(+1.50%)
May 28, 2025 5.820 6.000 5.647 6.000 10,834 +0.18(+3.09%)
May 27, 2025 5.640 5.940 5.640 5.820 3,163 +0.10(+1.82%)
May 23, 2025 5.640 5.820 5.612 5.716 1,917 -0.01(-0.24%)
May 22, 2025 5.737 5.780 5.612 5.730 985 +0.01(+0.24%)
May 21, 2025 5.820 5.844 5.612 5.716 2,573 -0.08(-1.42%)
May 20, 2025 5.558 5.876 5.419 5.798 8,352 +0.37(+6.84%)
May 19, 2025 6.120 6.120 5.410 5.427 8,465 -0.09(-1.68%)
May 16, 2025 5.609 5.610 5.460 5.520 4,089 -0.12(-2.13%)
May 15, 2025 5.851 5.851 5.492 5.640 2,850 -0.33(-5.53%)
May 14, 2025 6.180 6.180 5.640 5.970 9,649 -0.21(-3.40%)
May 13, 2025 6.000 6.240 6.000 6.180 3,053 +0.18(+3.00%)
May 12, 2025 6.060 6.240 6.000 6.000 1,168 -0.12(-1.96%)
May 09, 2025 6.000 6.166 6.000 6.120 1,538 +0.12(+2.00%)
May 08, 2025 6.000 6.060 5.927 6.000 2,203 -0.18(-2.91%)
May 07, 2025 6.060 6.180 6.000 6.180 3,183 +0.18(+3.00%)
May 06, 2025 6.060 6.180 5.938 6.000 3,996 -0.30(-4.76%)
May 05, 2025 6.180 6.300 6.180 6.300 3,836 +0.18(+2.94%)
May 02, 2025 5.940 6.180 5.914 6.120 2,734 +0.06(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.