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 (%)
May 31, 2022 4.950 5.370 4.950 4.965 14,287 -0.20(-3.92%)
May 27, 2022 5.100 5.248 5.040 5.168 19,320 +0.14(+2.87%)
May 26, 2022 5.117 5.248 4.935 5.024 24,379 +0.02(+0.30%)
May 25, 2022 4.950 5.127 4.915 5.008 17,063 +0.09(+1.86%)
May 24, 2022 5.100 5.197 4.849 4.917 11,116 -0.14(-2.73%)
May 23, 2022 4.849 5.204 4.849 5.055 6,101 +0.09(+1.87%)
May 20, 2022 5.100 5.400 4.955 4.962 13,518 +0.01(+0.24%)
May 19, 2022 4.902 5.202 4.800 4.950 12,964 +0.08(+1.54%)
May 18, 2022 5.051 5.213 4.800 4.875 12,148 -0.08(-1.69%)
May 17, 2022 4.800 5.175 4.800 4.959 15,733 +0.13(+2.80%)
May 16, 2022 4.990 5.250 4.654 4.824 18,957 -0.13(-2.69%)
May 13, 2022 4.950 5.131 4.638 4.957 23,608 +0.00(+0.00%)
May 12, 2022 4.740 4.983 4.500 4.957 55,007 +0.35(+7.69%)
May 11, 2022 4.728 4.965 4.545 4.604 18,493 -0.27(-5.54%)
May 10, 2022 5.100 5.247 4.650 4.873 16,844 +0.13(+2.82%)
May 09, 2022 5.250 5.385 4.725 4.740 29,998 -0.65(-12.12%)
May 06, 2022 5.678 5.678 5.325 5.394 27,883 -0.45(-7.65%)
May 05, 2022 5.970 5.970 5.625 5.841 16,921 -0.08(-1.29%)
May 04, 2022 5.702 5.949 5.702 5.918 21,790 +0.13(+2.20%)
May 03, 2022 5.850 5.970 5.647 5.790 22,137 +0.01(+0.16%)
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.