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

Artelo Biosciences Inc (NQ: ARTL )

1.338 -0.002 (-0.12%)
Streaming Delayed Price Updated: 1:32 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 (%)
Jun 30, 2022 4.650 4.891 4.209 4.752 32,792 +0.09(+1.93%)
Jun 29, 2022 4.801 5.097 4.498 4.662 31,921 -0.03(-0.54%)
Jun 28, 2022 4.800 5.098 4.650 4.688 16,347 -0.17(-3.58%)
Jun 27, 2022 4.942 5.396 4.809 4.862 76,673 -0.03(-0.58%)
Jun 24, 2022 4.860 4.987 4.702 4.890 24,226 +0.19(+4.02%)
Jun 23, 2022 4.667 4.797 4.575 4.701 12,924 +0.04(+0.77%)
Jun 22, 2022 4.500 4.920 4.500 4.665 28,876 -0.12(-2.51%)
Jun 21, 2022 4.515 5.173 4.470 4.785 64,186 +0.09(+2.01%)
Jun 17, 2022 4.800 4.873 4.515 4.691 26,250 -0.11(-2.34%)
Jun 16, 2022 4.650 5.001 4.515 4.803 28,195 +0.06(+1.27%)
Jun 15, 2022 4.800 5.430 4.719 4.743 17,098 -0.09(-1.80%)
Jun 14, 2022 4.950 4.984 4.785 4.830 8,649 -0.16(-3.13%)
Jun 13, 2022 5.250 5.252 4.968 4.986 17,560 -0.49(-8.88%)
Jun 10, 2022 5.700 5.811 5.300 5.472 13,235 -0.10(-1.78%)
Jun 09, 2022 5.778 5.850 5.571 5.571 15,977 -0.13(-2.26%)
Jun 08, 2022 5.850 5.902 5.449 5.700 26,514 -0.03(-0.60%)
Jun 07, 2022 5.643 5.947 5.400 5.734 19,681 +0.21(+3.89%)
Jun 06, 2022 5.400 5.676 5.250 5.520 14,371 +0.13(+2.51%)
Jun 03, 2022 5.168 5.503 5.055 5.385 9,408 +0.06(+1.21%)
Jun 02, 2022 5.069 5.322 5.052 5.321 9,426 +0.25(+5.00%)
Jun 01, 2022 5.098 5.173 5.003 5.067 22,193 +0.10(+2.05%)
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%)
May 02, 2022 5.595 5.850 5.595 5.781 12,854 +0.06(+1.00%)
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.