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 (%)
Mar 31, 2022 6.885 7.048 6.750 6.750 12,871 -0.10(-1.47%)
Mar 30, 2022 6.990 7.350 6.752 6.851 21,753 -0.02(-0.31%)
Mar 29, 2022 6.750 7.125 6.705 6.872 23,423 +0.26(+4.00%)
Mar 28, 2022 6.900 7.125 6.479 6.607 30,034 -0.52(-7.34%)
Mar 25, 2022 7.500 7.866 6.900 7.131 68,934 -0.37(-4.92%)
Mar 24, 2022 7.050 7.650 6.759 7.500 103,661 +0.97(+14.78%)
Mar 23, 2022 6.375 6.704 6.008 6.534 24,016 +0.23(+3.66%)
Mar 22, 2022 6.450 6.597 6.056 6.303 30,614 +0.26(+4.37%)
Mar 21, 2022 6.000 6.300 5.865 6.039 43,551 +0.41(+7.27%)
Mar 18, 2022 6.247 6.498 5.630 5.630 35,069 -0.47(-7.65%)
Mar 17, 2022 6.035 6.300 6.006 6.096 15,420 +0.18(+3.04%)
Mar 16, 2022 5.851 6.435 5.851 5.916 18,777 -0.08(-1.40%)
Mar 15, 2022 5.700 6.446 5.700 6.000 18,974 +0.17(+2.96%)
Mar 14, 2022 6.000 6.150 5.745 5.827 13,978 -0.33(-5.29%)
Mar 11, 2022 6.191 6.300 6.015 6.153 14,847 -0.23(-3.60%)
Mar 10, 2022 6.420 6.450 6.152 6.383 16,207 -0.04(-0.65%)
Mar 09, 2022 6.585 6.728 6.157 6.425 151,575 +0.26(+4.21%)
Mar 08, 2022 5.774 6.582 5.607 6.165 46,349 +0.21(+3.45%)
Mar 07, 2022 6.000 6.162 5.700 5.960 26,382 +0.10(+1.77%)
Mar 04, 2022 6.450 6.585 5.850 5.856 33,829 -0.71(-10.87%)
Mar 03, 2022 6.690 6.883 6.225 6.570 34,114 -0.20(-2.99%)
Mar 02, 2022 6.300 7.032 6.002 6.772 79,759 +0.85(+14.30%)
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.