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 (%)
Aug 31, 2022 3.850 4.050 3.811 3.850 77,439 +0.04(+1.05%)
Aug 30, 2022 4.050 4.060 3.810 3.810 122,059 -0.23(-5.69%)
Aug 29, 2022 3.850 4.050 3.770 4.040 143,687 +0.19(+4.94%)
Aug 26, 2022 4.130 4.340 3.800 3.850 130,442 -0.23(-5.64%)
Aug 25, 2022 4.400 4.460 4.070 4.080 125,891 -0.37(-8.31%)
Aug 24, 2022 4.320 4.550 4.310 4.450 81,438 +0.11(+2.53%)
Aug 23, 2022 4.170 4.450 4.170 4.340 80,155 +0.13(+3.09%)
Aug 22, 2022 4.750 4.830 4.000 4.210 196,528 -0.65(-13.37%)
Aug 19, 2022 5.110 5.110 4.790 4.860 113,103 -0.26(-5.08%)
Aug 18, 2022 5.230 5.355 4.950 5.120 277,726 -0.23(-4.30%)
Aug 17, 2022 5.430 5.540 4.830 5.350 693,285 -1.01(-15.88%)
Aug 16, 2022 5.830 7.200 5.130 6.360 15,909,023 +2.00(+45.87%)
Aug 15, 2022 3.800 4.540 3.645 4.360 542,401 +0.57(+15.04%)
Aug 12, 2022 4.170 4.440 3.770 3.790 349,965 +0.07(+1.88%)
Aug 11, 2022 4.030 4.030 3.610 3.720 136,030 -0.28(-7.00%)
Aug 10, 2022 3.800 4.900 3.610 4.000 599,264 -0.05(-1.27%)
Aug 09, 2022 4.867 4.995 3.898 4.051 163,246 -1.26(-23.66%)
Aug 08, 2022 5.850 5.850 5.250 5.307 28,433 -0.35(-6.15%)
Aug 05, 2022 5.529 5.700 5.252 5.655 20,724 -0.04(-0.79%)
Aug 04, 2022 5.700 5.700 5.250 5.700 32,749 +0.15(+2.70%)
Aug 03, 2022 5.355 5.580 5.250 5.550 18,385 +0.27(+5.08%)
Aug 02, 2022 5.296 5.550 5.100 5.282 20,417 -0.01(-0.28%)
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.