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 (%)
Jul 29, 2022	5.370	5.370	4.965	5.101	20,185	-0.24(-4.44%)
Jul 28, 2022	5.400	5.399	5.100	5.338	11,802	+0.09(+1.77%)
Jul 27, 2022	5.250	5.541	5.027	5.245	5,794	+0.11(+2.16%)
Jul 26, 2022	5.250	5.550	5.130	5.135	11,049	-0.17(-3.28%)
Jul 25, 2022	5.550	5.649	5.100	5.309	9,090	-0.07(-1.34%)
Jul 22, 2022	5.311	5.700	5.255	5.380	11,376	-0.10(-1.75%)
Jul 21, 2022	5.362	5.550	5.100	5.476	11,886	+0.26(+5.06%)
Jul 20, 2022	4.950	5.400	4.950	5.213	17,752	+0.20(+3.95%)
Jul 19, 2022	4.935	5.280	4.795	5.014	17,955	+0.08(+1.61%)
Jul 18, 2022	5.204	5.285	4.935	4.935	6,837	-0.17(-3.24%)
Jul 15, 2022	5.367	5.367	4.944	5.100	15,743	-0.00(-0.03%)
Jul 14, 2022	4.950	5.400	4.815	5.101	21,148	+0.08(+1.52%)
Jul 13, 2022	5.250	5.378	5.016	5.025	11,557	-0.35(-6.56%)
Jul 12, 2022	5.100	5.850	4.920	5.378	23,594	+0.15(+2.84%)
Jul 11, 2022	5.100	5.235	4.856	5.229	28,441	+0.28(+5.60%)
Jul 08, 2022	4.950	5.100	4.665	4.952	19,756	+0.04(+0.79%)
Jul 07, 2022	4.663	4.950	4.652	4.912	26,574	+0.38(+8.34%)
Jul 06, 2022	4.788	4.798	4.502	4.535	9,046	+0.00(+0.00%)
Jul 05, 2022	4.500	4.862	4.402	4.535	27,226	-0.12(-2.48%)

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.