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

Artelo Biosciences, Inc. - Common Stock (NQ:ARTL)

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 3, 2025 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 (%)
Jun 03, 2025 1.060 1.110 1.010 1.070 37,580 -0.03(-2.73%)
Jun 02, 2025 1.130 1.130 1.050 1.100 34,438 +0.05(+4.76%)
May 30, 2025 1.010 1.140 0.9900 1.050 281,132 +0.04(+3.45%)
May 29, 2025 1.100 1.120 0.9864 1.015 210,230 +0.01(+1.50%)
May 28, 2025 0.9700 1.000 0.9411 1.000 65,007 +0.03(+3.09%)
May 27, 2025 0.9400 0.9900 0.9400 0.9700 18,981 +0.02(+1.82%)
May 23, 2025 0.9400 0.9700 0.9354 0.9527 11,504 -0.00(-0.24%)
May 22, 2025 0.9562 0.9634 0.9354 0.9550 5,910 +0.00(+0.24%)
May 21, 2025 0.9700 0.9740 0.9354 0.9527 15,440 -0.01(-1.42%)
May 20, 2025 0.9263 0.9793 0.9032 0.9664 50,115 +0.06(+6.84%)
May 19, 2025 1.020 1.020 0.9017 0.9045 50,795 -0.02(-1.68%)
May 16, 2025 0.9349 0.9350 0.9100 0.9200 24,536 -0.02(-2.13%)
May 15, 2025 0.9751 0.9751 0.9154 0.9400 17,104 -0.06(-5.53%)
May 14, 2025 1.030 1.030 0.9400 0.9950 57,897 -0.04(-3.40%)
May 13, 2025 1.000 1.040 1.000 1.030 18,322 +0.03(+3.00%)
May 12, 2025 1.010 1.040 1.000 1.000 7,010 -0.02(-1.96%)
May 09, 2025 1.000 1.028 1.000 1.020 9,229 +0.02(+2.00%)
May 08, 2025 1.000 1.010 0.9879 1.000 13,222 -0.03(-2.91%)
May 07, 2025 1.010 1.030 1.000 1.030 19,100 +0.03(+3.00%)
May 06, 2025 1.010 1.030 0.9896 1.000 23,977 -0.05(-4.76%)
May 05, 2025 1.030 1.050 1.030 1.050 23,018 +0.03(+2.94%)
May 02, 2025 0.9900 1.030 0.9856 1.020 16,407 +0.01(+0.99%)
May 01, 2025 1.000 1.020 0.9605 1.010 60,270 +0.03(+3.06%)
Apr 30, 2025 1.000 1.050 0.9600 0.9800 32,190 -0.03(-2.97%)
Apr 29, 2025 1.020 1.045 0.9787 1.010 29,457 +0.00(+0.00%)
Apr 28, 2025 1.040 1.100 1.010 1.010 31,556 -0.03(-2.88%)
Apr 25, 2025 1.070 1.122 1.000 1.040 23,156 +0.01(+0.97%)
Apr 24, 2025 1.000 1.050 1.000 1.030 22,435 +0.00(+0.00%)
Apr 23, 2025 1.130 1.131 1.010 1.030 45,622 -0.13(-11.21%)
Apr 22, 2025 0.9700 1.160 0.9666 1.160 171,549 +0.14(+13.73%)
Apr 21, 2025 0.9001 1.020 0.9000 1.020 149,064 +0.07(+6.94%)
Apr 17, 2025 0.9103 0.9600 0.8808 0.9538 125,481 -0.02(-1.67%)
Apr 16, 2025 0.9169 0.9800 0.9002 0.9700 230,892 -0.06(-5.83%)
Apr 15, 2025 0.9050 1.030 0.8895 1.030 481,461 +0.06(+6.25%)
Apr 14, 2025 1.060 1.400 0.8500 0.9694 22,865,734 +0.15(+17.95%)
Apr 11, 2025 0.8319 0.8900 0.8219 0.8219 50,165 -0.00(-0.02%)
Apr 10, 2025 0.8835 0.9090 0.8220 0.8221 3,131 -0.10(-10.63%)
Apr 09, 2025 0.8539 0.9300 0.8196 0.9199 20,278 +0.06(+6.97%)
Apr 08, 2025 0.8900 0.9799 0.8550 0.8600 31,014 -0.04(-4.44%)
Apr 07, 2025 0.8539 0.9098 0.8539 0.9000 16,793 -0.02(-1.92%)
Apr 04, 2025 0.9082 0.9177 0.8539 0.9176 47,511 +0.06(+6.97%)
Apr 03, 2025 0.8600 0.9199 0.8505 0.8578 21,179 -0.03(-3.01%)
Apr 02, 2025 0.9000 0.8999 0.8800 0.8844 4,943 +0.02(+2.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.