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 (%)
Jul 30, 2021 15.30 15.45 14.70 14.99 18,924 -0.46(-2.95%)
Jul 29, 2021 15.75 15.90 15.30 15.45 23,855 -0.30(-1.90%)
Jul 28, 2021 15.00 17.24 15.00 15.75 204,755 +0.30(+1.94%)
Jul 27, 2021 15.75 15.75 15.00 15.45 14,019 +0.00(+0.00%)
Jul 26, 2021 14.70 15.75 14.46 15.45 18,475 +0.30(+1.98%)
Jul 23, 2021 15.75 15.75 15.00 15.15 15,120 -0.60(-3.81%)
Jul 22, 2021 15.75 16.50 15.45 15.75 16,140 +0.15(+0.96%)
Jul 21, 2021 15.30 15.75 15.30 15.60 7,380 +0.30(+1.96%)
Jul 20, 2021 15.30 15.75 14.72 15.30 15,886 +0.00(+0.00%)
Jul 19, 2021 15.00 15.60 14.27 15.30 16,171 +0.30(+2.00%)
Jul 16, 2021 15.15 15.45 15.00 15.00 12,777 -0.45(-2.91%)
Jul 15, 2021 15.60 15.88 15.15 15.45 13,579 -0.15(-0.96%)
Jul 14, 2021 16.50 16.65 15.45 15.60 23,789 -0.45(-2.80%)
Jul 13, 2021 16.80 16.95 15.82 16.05 15,781 -0.45(-2.73%)
Jul 12, 2021 17.10 17.25 16.35 16.50 21,821 -0.30(-1.79%)
Jul 09, 2021 16.05 16.80 15.90 16.80 19,590 +1.05(+6.67%)
Jul 08, 2021 14.70 16.50 14.55 15.75 31,649 -0.30(-1.87%)
Jul 07, 2021 17.55 17.61 15.75 16.05 45,633 -1.50(-8.55%)
Jul 06, 2021 17.25 17.77 17.10 17.55 27,339 +0.15(+0.86%)
Jul 02, 2021 17.40 17.55 16.80 17.40 36,684 +0.15(+0.87%)
Jul 01, 2021 17.70 17.85 17.25 17.25 32,821 -0.60(-3.36%)
Jun 30, 2021 18.15 18.30 17.40 17.85 33,589 -0.30(-1.65%)
Jun 29, 2021 18.75 18.90 18.00 18.15 18,827 -0.60(-3.20%)
Jun 28, 2021 18.90 19.32 18.30 18.75 20,434 -0.15(-0.79%)
Jun 25, 2021 18.75 18.90 17.85 18.90 26,765 +0.15(+0.80%)
Jun 24, 2021 18.00 18.90 17.85 18.75 53,377 +0.90(+5.04%)
Jun 23, 2021 17.70 18.00 17.40 17.85 33,514 +0.30(+1.71%)
Jun 22, 2021 17.55 17.70 16.95 17.55 35,152 +0.15(+0.86%)
Jun 21, 2021 17.55 17.55 16.95 17.40 39,226 -0.30(-1.69%)
Jun 18, 2021 18.30 18.30 17.25 17.70 33,807 -0.75(-4.07%)
Jun 17, 2021 17.70 18.45 17.55 18.45 27,720 +0.75(+4.24%)
Jun 16, 2021 17.40 18.00 17.10 17.70 61,191 +0.15(+0.85%)
Jun 15, 2021 18.30 18.33 17.55 17.55 31,584 -0.60(-3.31%)
Jun 14, 2021 18.60 18.90 18.15 18.15 26,535 -0.30(-1.63%)
Jun 11, 2021 18.00 18.75 18.00 18.45 22,060 +0.45(+2.50%)
Jun 10, 2021 18.90 19.20 17.85 18.00 45,896 -0.90(-4.76%)
Jun 09, 2021 19.35 19.95 18.90 18.90 37,546 -0.15(-0.79%)
Jun 08, 2021 19.35 19.95 18.60 19.05 37,312 -0.30(-1.55%)
Jun 07, 2021 18.00 19.65 18.00 19.35 62,492 +1.50(+8.40%)
Jun 04, 2021 17.55 18.75 17.55 17.85 45,011 +0.00(+0.00%)
Jun 03, 2021 18.00 18.45 17.48 17.85 58,778 -0.45(-2.46%)
Jun 02, 2021 18.45 18.91 18.15 18.30 41,358 -0.15(-0.81%)
Jun 01, 2021 18.45 18.60 17.70 18.45 30,437 -0.15(-0.81%)
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.