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

Artelo Biosciences Inc (NQ: ARTL )

1.326 +0.036 (+2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 31, 2023 1.730 1.790 1.730 1.786 6,349 +0.07(+3.84%)
May 30, 2023 1.710 1.750 1.710 1.720 3,566 +0.03(+1.78%)
May 26, 2023 1.670 1.720 1.660 1.690 16,015 +0.02(+1.20%)
May 25, 2023 1.785 1.785 1.640 1.670 15,730 -0.13(-7.22%)
May 24, 2023 1.830 1.845 1.750 1.800 11,226 -0.01(-0.55%)
May 23, 2023 1.850 1.850 1.770 1.810 16,463 +0.00(+0.00%)
May 22, 2023 1.800 1.850 1.785 1.810 12,522 +0.04(+2.22%)
May 19, 2023 1.765 1.775 1.765 1.771 2,809 +0.02(+1.18%)
May 18, 2023 1.730 1.790 1.715 1.750 7,904 +0.04(+2.34%)
May 17, 2023 1.730 1.730 1.710 1.710 6,615 +0.03(+1.57%)
May 16, 2023 1.710 1.710 1.680 1.683 3,890 -0.03(-1.55%)
May 15, 2023 1.720 1.740 1.690 1.710 8,001 +0.04(+2.40%)
May 12, 2023 1.680 1.680 1.660 1.670 3,708 -0.02(-1.18%)
May 11, 2023 1.680 1.720 1.660 1.690 4,409 -0.02(-1.41%)
May 10, 2023 1.690 1.740 1.673 1.714 8,444 +0.02(+1.10%)
May 09, 2023 1.750 1.750 1.660 1.695 10,085 +0.01(+0.32%)
May 08, 2023 1.680 1.730 1.680 1.690 3,137 +0.01(+0.60%)
May 05, 2023 1.700 1.740 1.630 1.680 14,610 +0.04(+2.44%)
May 04, 2023 1.620 1.690 1.610 1.640 9,647 +0.01(+0.61%)
May 03, 2023 1.600 1.670 1.600 1.630 5,190 +0.04(+2.52%)
May 02, 2023 1.640 1.680 1.590 1.590 28,998 -0.05(-3.05%)
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.