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

Artelo Biosciences Inc (NQ: ARTL )

1.340 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.370 1.420 1.365 1.400 10,330 +0.02(+1.45%)
Jan 30, 2024 1.380 1.410 1.370 1.380 3,756 -0.04(-2.82%)
Jan 29, 2024 1.440 1.450 1.400 1.420 6,093 -0.04(-2.74%)
Jan 26, 2024 1.370 1.460 1.370 1.460 3,455 +0.09(+6.57%)
Jan 25, 2024 1.390 1.420 1.360 1.370 4,822 +0.01(+0.74%)
Jan 24, 2024 1.390 1.450 1.360 1.360 19,398 -0.02(-1.45%)
Jan 23, 2024 1.390 1.440 1.370 1.380 8,411 -0.01(-0.72%)
Jan 22, 2024 1.430 1.460 1.380 1.390 14,804 -0.04(-2.80%)
Jan 19, 2024 1.440 1.460 1.360 1.430 28,817 +0.01(+0.70%)
Jan 18, 2024 1.530 1.530 1.415 1.420 21,997 -0.08(-5.33%)
Jan 17, 2024 1.550 1.556 1.485 1.500 11,361 -0.02(-1.32%)
Jan 16, 2024 1.480 1.540 1.430 1.520 60,590 +0.06(+4.11%)
Jan 12, 2024 1.455 1.476 1.420 1.460 9,471 +0.00(+0.00%)
Jan 11, 2024 1.480 1.480 1.400 1.460 15,223 +0.00(+0.00%)
Jan 10, 2024 1.450 1.466 1.400 1.460 20,176 +0.02(+1.39%)
Jan 09, 2024 1.460 1.494 1.412 1.440 17,163 -0.04(-2.70%)
Jan 08, 2024 1.536 1.536 1.430 1.480 17,304 -0.01(-0.67%)
Jan 05, 2024 1.470 1.530 1.420 1.490 27,023 +0.05(+3.47%)
Jan 04, 2024 1.560 1.560 1.420 1.440 17,062 +0.05(+3.60%)
Jan 03, 2024 1.420 1.430 1.380 1.390 8,165 +0.01(+0.72%)
Jan 02, 2024 1.400 1.490 1.360 1.380 19,799 -0.02(-1.43%)
Dec 29, 2023 1.400 1.440 1.360 1.400 14,059 -0.00(-0.18%)
Dec 28, 2023 1.340 1.430 1.340 1.403 28,023 +0.06(+4.65%)
Dec 27, 2023 1.290 1.390 1.290 1.340 23,446 +0.00(+0.01%)
Dec 26, 2023 1.340 1.340 1.280 1.340 21,734 -0.01(-0.74%)
Dec 22, 2023 1.320 1.400 1.320 1.350 14,608 -0.03(-2.17%)
Dec 21, 2023 1.310 1.386 1.300 1.380 6,658 +0.08(+6.15%)
Dec 20, 2023 1.350 1.400 1.300 1.300 15,486 -0.05(-3.70%)
Dec 19, 2023 1.310 1.410 1.300 1.350 8,611 +0.01(+0.75%)
Dec 18, 2023 1.343 1.343 1.310 1.340 10,005 -0.01(-0.74%)
Dec 15, 2023 1.360 1.429 1.350 1.350 17,747 -0.02(-1.46%)
Dec 14, 2023 1.330 1.400 1.330 1.370 12,787 -0.03(-2.14%)
Dec 13, 2023 1.400 1.400 1.310 1.400 27,272 +0.00(+0.00%)
Dec 12, 2023 1.380 1.490 1.380 1.400 22,149 -0.02(-1.41%)
Dec 11, 2023 1.370 1.440 1.350 1.420 18,662 +0.02(+1.43%)
Dec 08, 2023 1.400 1.413 1.330 1.400 17,421 +0.00(+0.00%)
Dec 07, 2023 1.390 1.450 1.370 1.400 9,695 -0.05(-3.45%)
Dec 06, 2023 1.433 1.480 1.380 1.450 10,313 -0.03(-2.03%)
Dec 05, 2023 1.410 1.530 1.400 1.480 22,088 +0.06(+4.23%)
Dec 04, 2023 1.410 1.460 1.394 1.420 19,723 -0.02(-1.05%)
Dec 01, 2023 1.360 1.460 1.360 1.435 13,712 +0.06(+3.99%)
Nov 30, 2023 1.460 1.460 1.350 1.380 15,627 +0.01(+0.53%)
Nov 29, 2023 1.280 1.400 1.285 1.373 18,162 +0.14(+11.60%)
Nov 28, 2023 1.317 1.317 1.220 1.230 9,128 -0.09(-6.82%)
Nov 27, 2023 1.290 1.350 1.270 1.320 33,556 +0.04(+3.13%)
Nov 24, 2023 1.230 1.284 1.230 1.280 6,241 +0.06(+5.25%)
Nov 22, 2023 1.200 1.249 1.170 1.216 25,277 -0.01(-1.12%)
Nov 21, 2023 1.230 1.250 1.190 1.230 7,034 -0.03(-2.38%)
Nov 20, 2023 1.180 1.260 1.150 1.260 12,752 +0.08(+6.78%)
Nov 17, 2023 1.250 1.250 1.160 1.180 18,114 -0.04(-3.49%)
Nov 16, 2023 1.260 1.290 1.210 1.223 19,334 -0.07(-5.22%)
Nov 15, 2023 1.250 1.320 1.230 1.290 36,968 -0.02(-1.53%)
Nov 14, 2023 1.240 1.350 1.230 1.310 24,115 +0.04(+3.15%)
Nov 13, 2023 1.240 1.275 1.230 1.270 27,337 +0.00(+0.00%)
Nov 10, 2023 1.240 1.300 1.240 1.270 9,138 -0.05(-3.79%)
Nov 09, 2023 1.490 1.490 1.240 1.320 66,249 -0.12(-8.33%)
Nov 08, 2023 1.390 1.500 1.390 1.440 26,883 +0.05(+3.60%)
Nov 07, 2023 1.380 1.430 1.380 1.390 7,791 +0.01(+0.72%)
Nov 06, 2023 1.350 1.400 1.350 1.380 4,701 +0.05(+3.76%)
Nov 03, 2023 1.280 1.410 1.280 1.330 19,655 +0.07(+5.56%)
Nov 02, 2023 1.250 1.270 1.200 1.260 25,280 +0.03(+2.46%)
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.