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 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 25, 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 (%)
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%)
Oct 03, 2022 3.430 3.530 3.360 3.470 16,180 +0.02(+0.58%)
Sep 30, 2022 3.450 3.500 3.390 3.450 10,919 +0.00(+0.00%)
Sep 29, 2022 3.550 3.600 3.450 3.450 12,512 -0.06(-1.71%)
Sep 28, 2022 3.260 3.573 3.290 3.510 18,881 +0.25(+7.67%)
Sep 27, 2022 3.160 3.350 3.160 3.260 15,182 +0.07(+2.19%)
Sep 26, 2022 3.240 3.260 3.130 3.190 15,750 +0.00(+0.00%)
Sep 23, 2022 3.350 3.500 3.110 3.190 32,662 -0.27(-7.80%)
Sep 22, 2022 3.680 3.700 3.420 3.460 12,295 -0.02(-0.57%)
Sep 21, 2022 3.720 3.740 3.475 3.480 13,810 -0.24(-6.45%)
Sep 20, 2022 3.830 3.830 3.640 3.720 29,257 -0.14(-3.63%)
Sep 19, 2022 3.930 4.040 3.820 3.860 18,314 -0.12(-3.02%)
Sep 16, 2022 4.060 4.160 3.910 3.980 33,281 -0.16(-3.86%)
Sep 15, 2022 4.070 4.230 4.070 4.140 40,773 +0.09(+2.22%)
Sep 14, 2022 3.920 4.170 3.913 4.050 60,318 +0.07(+1.76%)
Sep 13, 2022 3.830 4.320 3.830 3.980 254,770 +0.01(+0.25%)
Sep 12, 2022 3.890 4.030 3.822 3.970 90,422 +0.07(+1.79%)
Sep 09, 2022 3.760 3.960 3.760 3.900 31,333 +0.14(+3.72%)
Sep 08, 2022 3.670 3.900 3.660 3.760 29,150 +0.09(+2.45%)
Sep 07, 2022 3.860 4.020 3.650 3.670 118,971 -0.19(-4.92%)
Sep 06, 2022 3.880 4.040 3.834 3.860 47,872 -0.03(-0.77%)
Sep 02, 2022 3.940 4.020 3.865 3.890 21,819 -0.01(-0.26%)
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.