Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	1.940	2.040	1.830	1.840	1,763,900	-0.11(-5.64%)
Feb 25, 2021	2.190	2.260	1.910	1.950	2,099,233	-0.24(-10.96%)
Feb 24, 2021	2.180	2.310	2.160	2.190	1,839,326	+0.11(+5.29%)
Feb 23, 2021	1.990	2.190	1.760	2.080	4,448,414	-0.14(-6.31%)
Feb 22, 2021	2.290	2.470	2.200	2.220	3,751,805	-0.17(-7.11%)
Feb 19, 2021	2.500	2.580	2.260	2.390	5,316,600	-0.18(-7.00%)
Feb 18, 2021	2.790	2.890	2.550	2.570	4,591,352	-0.41(-13.76%)
Feb 17, 2021	2.900	3.030	2.540	2.980	18,171,719	+0.37(+14.18%)
Feb 16, 2021	2.700	2.970	2.520	2.610	16,310,542	-0.05(-1.88%)
Feb 12, 2021	2.880	3.670	2.500	2.660	252,772,400	+1.03(+63.19%)
Feb 11, 2021	1.920	2.020	1.560	1.630	11,467,755	-0.19(-10.44%)
Feb 10, 2021	1.510	2.130	1.500	1.820	25,856,403	+0.38(+26.39%)
Feb 09, 2021	1.350	1.570	1.320	1.440	6,826,985	+0.16(+12.50%)
Feb 08, 2021	1.200	1.380	1.180	1.280	4,843,054	+0.10(+8.47%)
Feb 05, 2021	1.210	1.230	1.150	1.180	3,682,100	-0.06(-4.84%)
Feb 04, 2021	1.310	1.320	1.230	1.240	3,967,370	-0.04(-3.13%)
Feb 03, 2021	1.320	1.420	1.260	1.280	11,423,797	+0.03(+2.40%)
Feb 02, 2021	1.720	1.730	1.230	1.250	66,509,094	+0.21(+20.19%)
Feb 01, 2021	1.000	1.050	0.9500	1.040	2,213,931	+0.08(+8.60%)
Jan 29, 2021	0.9700	1.020	0.9000	0.9576	1,413,000	+0.06(+6.40%)
Jan 28, 2021	0.9500	0.9900	0.8800	0.9000	2,738,209	-0.08(-8.16%)
Jan 27, 2021	0.9800	1.030	0.9600	0.9800	2,033,961	-0.08(-7.55%)
Jan 26, 2021	1.130	1.140	1.040	1.060	2,170,557	-0.08(-7.02%)
Jan 25, 2021	1.180	1.230	1.040	1.140	3,941,633	+0.00(+0.00%)
Jan 22, 2021	1.030	1.190	1.028	1.140	5,815,100	+0.13(+12.87%)
Jan 21, 2021	1.020	1.040	0.9600	1.010	1,458,416	+0.02(+2.03%)
Jan 20, 2021	0.9800	1.040	0.9378	0.9899	1,973,417	+0.05(+5.86%)
Jan 19, 2021	0.9605	0.9789	0.9007	0.9351	2,441,600	-0.03(-3.59%)
Jan 15, 2021	1.030	1.050	0.9410	0.9699	2,158,700	-0.04(-3.97%)
Jan 14, 2021	0.9600	1.050	0.9500	1.010	2,632,833	+0.01(+1.00%)
Jan 13, 2021	0.9500	1.050	0.9200	1.000	4,942,267	+0.04(+4.17%)
Jan 12, 2021	0.9500	0.9900	0.9400	0.9600	1,812,017	-0.06(-5.88%)
Jan 11, 2021	0.9901	1.020	0.8800	1.020	4,238,735	-0.03(-2.86%)
Jan 08, 2021	1.130	1.240	1.000	1.050	7,849,800	+0.05(+5.00%)
Jan 07, 2021	1.000	1.100	0.9300	1.000	7,703,907	+0.11(+12.89%)
Jan 06, 2021	0.8800	1.050	0.8411	0.8858	9,605,294	+0.03(+3.00%)
Jan 05, 2021	0.8200	0.8600	0.7900	0.8600	2,413,370	+0.03(+3.61%)
Jan 04, 2021	0.7600	0.8700	0.7500	0.8300	5,530,707	+0.10(+13.70%)
Dec 31, 2020		0.7300	0.7300	0.7300	2,795,219	+0.03(+4.45%)
Dec 30, 2020	0.6502	0.7200	0.6400	0.6989	2,795,219	+0.06(+9.27%)
Dec 29, 2020	0.6500	0.6500	0.6201	0.6396	795,020	+0.00(+0.69%)
Dec 28, 2020	0.6467	0.6900	0.6300	0.6352	1,462,008	-0.01(-2.08%)
Dec 24, 2020	0.7050	0.7050	0.6200	0.6487	1,399,500	-0.01(-1.71%)
Dec 23, 2020	0.6200	0.7500	0.6200	0.6600	5,078,311	+0.04(+6.45%)
Dec 22, 2020	0.6200	0.6300	0.6100	0.6200	508,926	-0.01(-1.59%)
Dec 21, 2020	0.5900	0.6600	0.5900	0.6300	1,074,363	+0.02(+4.05%)
Dec 18, 2020	0.6300	0.6319	0.5600	0.6055	1,435,400	-0.01(-1.70%)
Dec 17, 2020	0.6500	0.6600	0.6035	0.6160	1,542,862	-0.03(-5.27%)
Dec 16, 2020	0.6664	0.6700	0.6430	0.6503	796,628	-0.01(-1.47%)
Dec 15, 2020	0.6600	0.6800	0.6300	0.6600	2,060,195	+0.00(+0.00%)
Dec 14, 2020	0.6400	0.6700	0.6200	0.6600	1,335,452	+0.05(+7.32%)
Dec 11, 2020	0.6600	0.6699	0.6101	0.6150	1,330,600	-0.03(-4.74%)
Dec 10, 2020	0.6456	0.7070	0.6310	0.6456	4,286,588	-0.03(-4.60%)
Dec 09, 2020	0.6394	0.7200	0.6020	0.6767	6,568,654	+0.07(+11.69%)
Dec 08, 2020	0.6280	0.6300	0.6000	0.6059	924,720	-0.01(-2.27%)
Dec 07, 2020	0.6200	0.6300	0.5900	0.6200	1,406,510	+0.02(+2.73%)
Dec 04, 2020	0.6300	0.6670	0.6034	0.6035	2,357,800	-0.02(-2.66%)
Dec 03, 2020	0.6700	0.6700	0.5910	0.6200	4,371,988	-0.04(-6.06%)
Dec 02, 2020	0.5700	0.6700	0.5500	0.6600	6,088,567	+0.09(+16.22%)

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.

Search form

The Observer News Enterprise

Artelo Biosciences Inc (NQ: ARTL )

Historical Prices