Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.60 19.05 18.00 18.60 55,474 +0.15(+0.81%)
May 27, 2021 18.30 18.75 17.85 18.45 30,833 +0.60(+3.36%)
May 26, 2021 17.85 18.30 17.40 17.85 28,320 +0.30(+1.71%)
May 25, 2021 17.85 18.07 17.40 17.55 17,889 -0.15(-0.85%)
May 24, 2021 17.85 18.29 17.27 17.70 20,134 -0.15(-0.84%)
May 21, 2021 18.30 18.75 17.62 17.85 21,273 -0.30(-1.65%)
May 20, 2021 17.70 18.30 17.40 18.15 17,634 +0.60(+3.42%)
May 19, 2021 18.15 18.15 17.25 17.55 17,260 -0.45(-2.50%)
May 18, 2021 17.85 18.45 17.32 18.00 22,221 -0.15(-0.83%)
May 17, 2021 16.80 18.45 16.80 18.15 27,336 +1.50(+9.01%)
May 14, 2021 16.80 17.44 16.43 16.65 23,759 -0.30(-1.77%)
May 13, 2021 17.10 18.25 16.20 16.95 49,267 -0.15(-0.88%)
May 12, 2021 18.15 18.30 16.95 17.10 32,249 -1.35(-7.32%)
May 11, 2021 16.50 19.20 16.35 18.45 72,404 +1.20(+6.96%)
May 10, 2021 18.75 18.77 17.25 17.25 34,822 -1.50(-8.00%)
May 07, 2021 18.90 19.35 18.30 18.75 24,889 +0.00(+0.00%)
May 06, 2021 19.50 19.80 18.30 18.75 39,058 -0.75(-3.85%)
May 05, 2021 19.05 20.70 18.75 19.50 63,615 +0.15(+0.78%)
May 04, 2021 19.95 20.25 18.60 19.35 41,197 -1.20(-5.84%)
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.