Skip to main content
Login
Contact
Subscribe
Search form
Search
The Observer News Enterprise
Home
Forms
News
Sports
Obituaries
Entertainment
Local Guide
Special Sections
Talking About...
Classifieds
Photos
Videos
Games
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Artelo Biosciences Inc
(NQ:
ARTL
)
1.840
-0.110 (-5.64%)
Official Closing Price
Updated: 7:58 PM EST, Feb 26, 2021
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
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
.