Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.770 2.910 2.750 2.890 15,906 +0.08(+2.85%)
Dec 29, 2022 2.790 2.846 2.770 2.810 14,941 +0.02(+0.72%)
Dec 28, 2022 2.780 2.830 2.710 2.790 29,548 +0.04(+1.64%)
Dec 27, 2022 2.810 2.860 2.700 2.745 23,415 -0.15(-5.34%)
Dec 23, 2022 2.890 2.980 2.787 2.900 19,391 -0.10(-3.33%)
Dec 22, 2022 3.000 3.050 2.890 3.000 24,668 -0.12(-3.85%)
Dec 21, 2022 3.200 3.200 3.050 3.120 20,582 -0.03(-0.95%)
Dec 20, 2022 3.080 3.220 2.978 3.150 58,702 +0.10(+3.28%)
Dec 19, 2022 2.950 3.050 2.950 3.050 32,481 +0.00(+0.00%)
Dec 16, 2022 2.940 3.050 2.870 3.050 12,053 +0.10(+3.39%)
Dec 15, 2022 3.060 3.060 2.880 2.950 22,360 -0.08(-2.64%)
Dec 14, 2022 2.850 3.030 2.806 3.030 41,004 +0.18(+6.32%)
Dec 13, 2022 2.805 2.920 2.730 2.850 17,986 +0.03(+1.06%)
Dec 12, 2022 2.660 2.878 2.660 2.820 19,708 +0.12(+4.44%)
Dec 09, 2022 2.730 2.740 2.640 2.700 11,815 -0.04(-1.46%)
Dec 08, 2022 2.610 2.740 2.610 2.740 19,529 +0.13(+4.98%)
Dec 07, 2022 2.570 2.644 2.570 2.610 19,973 +0.08(+3.16%)
Dec 06, 2022 2.740 2.740 2.490 2.530 31,930 -0.15(-5.60%)
Dec 05, 2022 2.590 2.790 2.590 2.680 47,441 +0.12(+4.69%)
Dec 02, 2022 2.590 2.600 2.520 2.560 24,445 -0.01(-0.39%)
Dec 01, 2022 2.690 2.690 2.480 2.570 18,955 +0.11(+4.47%)
Nov 30, 2022 2.460 2.496 2.416 2.460 8,712 +0.00(+0.00%)
Nov 29, 2022 2.510 2.510 2.420 2.460 5,521 -0.05(-1.99%)
Nov 28, 2022 2.510 2.617 2.460 2.510 30,792 -0.08(-3.09%)
Nov 25, 2022 2.590 2.625 2.551 2.590 6,846 +0.05(+1.96%)
Nov 23, 2022 2.490 2.590 2.430 2.540 8,667 +0.12(+4.96%)
Nov 22, 2022 2.440 2.557 2.380 2.420 15,771 +0.02(+0.83%)
Nov 21, 2022 2.520 2.520 2.400 2.400 25,785 -0.11(-4.38%)
Nov 18, 2022 2.720 2.720 2.510 2.510 25,977 -0.28(-10.04%)
Nov 17, 2022 2.790 2.920 2.600 2.790 20,484 -0.08(-2.79%)
Nov 16, 2022 2.960 3.040 2.750 2.870 59,467 -0.04(-1.37%)
Nov 15, 2022 2.950 3.075 2.910 2.910 19,716 -0.06(-2.02%)
Nov 14, 2022 2.840 3.020 2.780 2.970 45,517 +0.20(+7.22%)
Nov 11, 2022 2.710 2.818 2.610 2.770 31,572 +0.00(+0.08%)
Nov 10, 2022 2.680 2.840 2.600 2.768 7,329 +0.12(+4.48%)
Nov 09, 2022 2.770 2.851 2.590 2.649 18,662 -0.22(-7.70%)
Nov 08, 2022 2.740 2.870 2.730 2.870 12,437 +0.13(+4.74%)
Nov 07, 2022 2.730 2.790 2.700 2.740 9,262 +0.02(+0.74%)
Nov 04, 2022 2.938 2.938 2.710 2.720 23,223 -0.11(-3.89%)
Nov 03, 2022 2.810 2.950 2.810 2.830 7,069 -0.02(-0.70%)
Nov 02, 2022 2.960 2.960 2.850 2.850 8,703 -0.03(-1.04%)
Nov 01, 2022 2.920 3.000 2.880 2.880 10,495 +0.01(+0.35%)
Oct 31, 2022 2.960 3.020 2.856 2.870 13,651 -0.17(-5.59%)
Oct 28, 2022 3.010 3.055 2.760 3.040 21,147 +0.15(+5.19%)
Oct 27, 2022 3.030 3.040 2.882 2.890 4,498 -0.04(-1.37%)
Oct 26, 2022 2.740 3.020 2.670 2.930 24,134 +0.15(+5.40%)
Oct 25, 2022 2.720 2.930 2.720 2.780 14,962 +0.01(+0.36%)
Oct 24, 2022 2.810 2.958 2.711 2.770 12,996 -0.08(-2.81%)
Oct 21, 2022 2.970 2.990 2.850 2.850 29,013 -0.11(-3.72%)
Oct 20, 2022 3.090 3.158 2.950 2.960 27,274 -0.10(-3.27%)
Oct 19, 2022 3.260 3.260 3.000 3.060 29,820 -0.21(-6.42%)
Oct 18, 2022 3.250 3.450 3.210 3.270 7,538 +0.02(+0.62%)
Oct 17, 2022 3.290 3.300 3.190 3.250 6,706 +0.08(+2.52%)
Oct 14, 2022 3.280 3.290 3.170 3.170 11,629 -0.08(-2.46%)
Oct 13, 2022 3.300 3.330 3.210 3.250 8,315 -0.03(-0.91%)
Oct 12, 2022 3.390 3.390 3.258 3.280 4,221 +0.01(+0.31%)
Oct 11, 2022 3.250 3.440 3.240 3.270 15,651 +0.01(+0.31%)
Oct 10, 2022 3.380 3.380 3.250 3.260 32,837 -0.17(-4.96%)
Oct 07, 2022 3.610 3.610 3.320 3.430 33,745 -0.19(-5.25%)
Oct 06, 2022 3.542 3.650 3.502 3.620 26,202 +0.18(+5.23%)
Oct 05, 2022 3.620 3.690 3.390 3.440 21,945 -0.15(-4.18%)
Oct 04, 2022 3.320 3.650 3.320 3.590 20,310 +0.12(+3.46%)
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.