Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.847	6.029	5.640	5.724	11,839	-0.27(-4.58%)
Apr 28, 2022	5.700	6.300	5.430	5.998	92,488	+0.27(+4.77%)
Apr 27, 2022	5.400	5.850	5.400	5.726	37,256	+0.12(+2.06%)
Apr 26, 2022	5.550	5.848	5.430	5.610	26,974	-0.00(-0.03%)
Apr 25, 2022	5.325	5.700	5.250	5.612	20,858	+0.10(+1.74%)
Apr 22, 2022	5.613	5.625	5.327	5.516	28,046	-0.11(-1.95%)
Apr 21, 2022	5.801	6.059	5.300	5.625	106,370	-0.39(-6.48%)
Apr 20, 2022	6.150	6.225	5.851	6.015	31,938	-0.09(-1.50%)
Apr 19, 2022	5.883	6.375	5.730	6.106	54,194	+0.22(+3.80%)
Apr 18, 2022	6.375	7.050	5.569	5.883	218,575	-0.57(-8.79%)
Apr 14, 2022	6.750	6.975	6.150	6.450	230,002	-1.13(-14.95%)
Apr 13, 2022	8.700	11.07	7.088	7.584	3,699,492	+1.28(+20.38%)
Apr 12, 2022	6.450	6.567	6.030	6.300	46,124	-0.24(-3.63%)
Apr 11, 2022	6.750	6.750	6.375	6.537	21,741	+0.04(+0.55%)
Apr 08, 2022	6.481	6.900	6.450	6.501	10,682	+0.04(+0.56%)
Apr 07, 2022	6.600	7.050	6.465	6.465	27,442	-0.29(-4.22%)
Apr 06, 2022	7.200	7.200	6.150	6.750	37,871	-0.33(-4.68%)
Apr 05, 2022	7.402	7.402	6.855	7.082	22,324	+0.03(+0.45%)
Apr 04, 2022	6.761	7.200	6.750	7.050	29,681	+0.22(+3.27%)

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.