Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.510 +0.040 (+2.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.850 6.300 34,729 +0.45(+7.64%)
Jan 28, 2022 5.586 6.000 5.327 5.853 44,726 +0.30(+5.46%)
Jan 27, 2022 6.150 6.225 5.455 5.550 41,507 -0.57(-9.31%)
Jan 26, 2022 6.300 6.300 5.850 6.120 23,212 +0.05(+0.77%)
Jan 25, 2022 5.700 6.149 5.700 6.074 26,832 +0.26(+4.41%)
Jan 24, 2022 5.550 5.850 5.250 5.817 78,835 -0.10(-1.67%)
Jan 21, 2022 6.000 6.300 5.703 5.916 45,920 -0.46(-7.22%)
Jan 20, 2022 6.600 6.600 6.147 6.377 44,517 -0.15(-2.25%)
Jan 19, 2022 6.300 6.540 6.008 6.524 41,764 +0.15(+2.38%)
Jan 18, 2022 6.500 6.600 6.225 6.372 24,833 -0.23(-3.45%)
Jan 14, 2022 6.600 0 +0.15(+2.30%)
Jan 13, 2022 7.200 7.200 6.421 6.452 69,149 -0.68(-9.51%)
Jan 12, 2022 7.050 7.224 6.720 7.130 50,768 +0.06(+0.91%)
Jan 11, 2022 7.200 7.404 6.900 7.065 71,800 +0.17(+2.41%)
Jan 10, 2022 7.500 7.484 6.673 6.899 70,435 -0.60(-8.00%)
Jan 07, 2022 7.650 7.798 7.350 7.498 61,789 -0.25(-3.21%)
Jan 06, 2022 7.755 8.174 7.515 7.747 44,003 -0.05(-0.63%)
Jan 05, 2022 8.100 8.383 7.680 7.797 29,986 -0.49(-5.90%)
Jan 04, 2022 8.700 8.700 8.250 8.286 27,848 -0.24(-2.87%)
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.