Artelo Biosciences Inc (NQ: ARTL )

0.4251 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 0.4400 0.4400 0.4098 0.4251 667,762 -0.01(-2.25%)
Jan 19, 2022 0.4200 0.4360 0.4005 0.4349 626,472 +0.01(+2.38%)
Jan 18, 2022 0.4333 0.4400 0.4150 0.4248 372,501 -0.02(-3.45%)
Jan 14, 2022 0.4400 0 +0.01(+2.30%)
Jan 13, 2022 0.4800 0.4800 0.4281 0.4301 1,037,247 -0.05(-9.51%)
Jan 12, 2022 0.4700 0.4816 0.4480 0.4753 761,524 +0.00(+0.91%)
Jan 11, 2022 0.4800 0.4936 0.4600 0.4710 1,077,010 +0.01(+2.41%)
Jan 10, 2022 0.5000 0.4989 0.4449 0.4599 1,056,529 -0.04(-8.00%)
Jan 07, 2022 0.5100 0.5199 0.4900 0.4999 926,848 -0.02(-3.21%)
Jan 06, 2022 0.5170 0.5449 0.5010 0.5165 660,059 -0.00(-0.63%)
Jan 05, 2022 0.5400 0.5589 0.5120 0.5198 449,800 -0.03(-5.90%)
Jan 04, 2022 0.5800 0.5800 0.5500 0.5524 417,725 -0.02(-2.87%)
Jan 03, 2022 0.5200 0.5700 0.5200 0.5687 622,114 +0.05(+9.58%)
Dec 31, 2021 0.5400 0.5499 0.5110 0.5190 685,281 -0.02(-3.42%)
Dec 30, 2021 0.5100 0.5500 0.5100 0.5374 895,863 +0.01(+2.36%)
Dec 29, 2021 0.5500 0.5500 0.5121 0.5250 1,015,599 -0.04(-6.82%)
Dec 28, 2021 0.5900 0.5999 0.5600 0.5634 630,314 -0.02(-3.73%)
Dec 27, 2021 0.6000 0.6200 0.5851 0.5852 734,798 -0.02(-3.32%)
Dec 23, 2021 0.5807 0.6190 0.5800 0.6053 432,487 -0.00(-0.61%)
Dec 22, 2021 0.5800 0.6149 0.5809 0.6090 594,029 +0.01(+1.96%)
Dec 21, 2021 0.5613 0.6199 0.5613 0.5973 884,885 +0.02(+2.82%)
Dec 20, 2021 0.5610 0.5850 0.5561 0.5809 609,914 -0.00(-0.70%)
Dec 17, 2021 0.5581 0.5899 0.5441 0.5850 471,180 +0.02(+3.48%)
Dec 16, 2021 0.5900 0.5900 0.5650 0.5653 657,853 -0.01(-2.04%)
Dec 15, 2021 0.5700 0.5899 0.5389 0.5771 631,644 +0.00(+0.72%)
Dec 14, 2021 0.5975 0.5985 0.5558 0.5730 837,836 -0.02(-3.97%)
Dec 13, 2021 0.6200 0.6267 0.5815 0.5967 731,991 -0.03(-4.79%)
Dec 10, 2021 0.6255 0.6600 0.6010 0.6267 1,240,901 +0.02(+2.87%)
Dec 09, 2021 0.6500 0.6500 0.6016 0.6092 771,949 -0.04(-6.26%)
Dec 08, 2021 0.6300 0.6798 0.6200 0.6499 607,900 +0.01(+1.93%)
Dec 07, 2021 0.6183 0.6455 0.6010 0.6376 916,407 +0.04(+6.28%)
Dec 06, 2021 0.5400 0.6289 0.5306 0.5999 2,221,994 +0.03(+5.93%)
Dec 03, 2021 0.6144 0.6289 0.5520 0.5663 1,087,785 -0.05(-7.65%)
Dec 02, 2021 0.5982 0.6173 0.5815 0.6132 1,046,142 +0.02(+2.89%)
Dec 01, 2021 0.6380 0.6550 0.5806 0.5960 1,572,447 -0.03(-5.40%)
Nov 30, 2021 0.6700 0.6701 0.6301 0.6300 1,563,584 -0.03(-4.76%)
Nov 29, 2021 0.7500 0.7500 0.6570 0.6615 1,900,312 -0.05(-6.95%)
Nov 26, 2021 0.7000 0.7300 0.6801 0.7109 1,218,426 -0.01(-1.39%)
Nov 24, 2021 0.7100 0.7700 0.6520 0.7209 2,927,148 -0.00(-0.01%)
Nov 23, 2021 0.7200 0.7600 0.7100 0.7210 1,545,559 +0.01(+0.98%)
Nov 22, 2021 0.7550 0.7600 0.7100 0.7140 2,090,432 -0.06(-7.55%)
Nov 19, 2021 0.7900 0.8109 0.7500 0.7723 1,430,881 -0.03(-3.73%)
Nov 18, 2021 0.8300 0.8140 0.7920 0.8022 4,109,581 -0.06(-6.59%)
Nov 17, 2021 0.8600 0.9382 0.8210 0.8588 4,614,571 +0.03(+4.22%)
Nov 16, 2021 0.8260 0.8500 0.8000 0.8240 2,109,136 -0.03(-3.31%)
Nov 15, 2021 0.8700 0.8900 0.8310 0.8522 2,446,811 -0.03(-3.84%)
Nov 12, 2021 0.8800 0.9200 0.8700 0.8862 2,396,563 +0.02(+1.86%)
Nov 11, 2021 0.9200 0.9201 0.7635 0.8700 8,653,089 -0.07(-7.45%)
Nov 10, 2021 0.9200 0.9400 3,774,982 -0.02(-2.29%)
Nov 09, 2021 1.020 1.030 0.9500 0.9620 6,537,090 -0.12(-10.93%)
Nov 08, 2021 1.070 1.100 1.010 1.080 8,693,132 -0.07(-6.09%)
Nov 05, 2021 1.080 1.150 1.000 1.150 21,833,455 -0.02(-1.71%)
Nov 04, 2021 1.260 1.310 1.090 1.170 90,586,080 +0.14(+13.59%)
Nov 03, 2021 0.9300 1.070 0.8745 1.030 19,716,048 +0.03(+3.01%)
Nov 02, 2021 0.9900 1.060 0.9000 0.9999 49,905,975 +0.13(+14.93%)
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.