Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artelo Biosciences Inc (NQ: ARTL )

1.342 +0.032 (+2.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
Aug 31, 2022 3.850 4.050 3.811 3.850 77,439 +0.04(+1.05%)
Aug 30, 2022 4.050 4.060 3.810 3.810 122,059 -0.23(-5.69%)
Aug 29, 2022 3.850 4.050 3.770 4.040 143,687 +0.19(+4.94%)
Aug 26, 2022 4.130 4.340 3.800 3.850 130,442 -0.23(-5.64%)
Aug 25, 2022 4.400 4.460 4.070 4.080 125,891 -0.37(-8.31%)
Aug 24, 2022 4.320 4.550 4.310 4.450 81,438 +0.11(+2.53%)
Aug 23, 2022 4.170 4.450 4.170 4.340 80,155 +0.13(+3.09%)
Aug 22, 2022 4.750 4.830 4.000 4.210 196,528 -0.65(-13.37%)
Aug 19, 2022 5.110 5.110 4.790 4.860 113,103 -0.26(-5.08%)
Aug 18, 2022 5.230 5.355 4.950 5.120 277,726 -0.23(-4.30%)
Aug 17, 2022 5.430 5.540 4.830 5.350 693,285 -1.01(-15.88%)
Aug 16, 2022 5.830 7.200 5.130 6.360 15,909,023 +2.00(+45.87%)
Aug 15, 2022 3.800 4.540 3.645 4.360 542,401 +0.57(+15.04%)
Aug 12, 2022 4.170 4.440 3.770 3.790 349,965 +0.07(+1.88%)
Aug 11, 2022 4.030 4.030 3.610 3.720 136,030 -0.28(-7.00%)
Aug 10, 2022 3.800 4.900 3.610 4.000 599,264 -0.05(-1.27%)
Aug 09, 2022 4.867 4.995 3.898 4.051 163,246 -1.26(-23.66%)
Aug 08, 2022 5.850 5.850 5.250 5.307 28,433 -0.35(-6.15%)
Aug 05, 2022 5.529 5.700 5.252 5.655 20,724 -0.04(-0.79%)
Aug 04, 2022 5.700 5.700 5.250 5.700 32,749 +0.15(+2.70%)
Aug 03, 2022 5.355 5.580 5.250 5.550 18,385 +0.27(+5.08%)
Aug 02, 2022 5.296 5.550 5.100 5.282 20,417 -0.01(-0.28%)
Aug 01, 2022 5.434 5.436 5.142 5.296 11,446 +0.20(+3.82%)
Jul 29, 2022 5.370 5.370 4.965 5.101 20,185 -0.24(-4.44%)
Jul 28, 2022 5.400 5.399 5.100 5.338 11,802 +0.09(+1.77%)
Jul 27, 2022 5.250 5.541 5.027 5.245 5,794 +0.11(+2.16%)
Jul 26, 2022 5.250 5.550 5.130 5.135 11,049 -0.17(-3.28%)
Jul 25, 2022 5.550 5.649 5.100 5.309 9,090 -0.07(-1.34%)
Jul 22, 2022 5.311 5.700 5.255 5.380 11,376 -0.10(-1.75%)
Jul 21, 2022 5.362 5.550 5.100 5.476 11,886 +0.26(+5.06%)
Jul 20, 2022 4.950 5.400 4.950 5.213 17,752 +0.20(+3.95%)
Jul 19, 2022 4.935 5.280 4.795 5.014 17,955 +0.08(+1.61%)
Jul 18, 2022 5.204 5.285 4.935 4.935 6,837 -0.17(-3.24%)
Jul 15, 2022 5.367 5.367 4.944 5.100 15,743 -0.00(-0.03%)
Jul 14, 2022 4.950 5.400 4.815 5.101 21,148 +0.08(+1.52%)
Jul 13, 2022 5.250 5.378 5.016 5.025 11,557 -0.35(-6.56%)
Jul 12, 2022 5.100 5.850 4.920 5.378 23,594 +0.15(+2.84%)
Jul 11, 2022 5.100 5.235 4.856 5.229 28,441 +0.28(+5.60%)
Jul 08, 2022 4.950 5.100 4.665 4.952 19,756 +0.04(+0.79%)
Jul 07, 2022 4.663 4.950 4.652 4.912 26,574 +0.38(+8.34%)
Jul 06, 2022 4.788 4.798 4.502 4.535 9,046 +0.00(+0.00%)
Jul 05, 2022 4.500 4.862 4.402 4.535 27,226 -0.12(-2.48%)
Jul 01, 2022 4.731 4.800 4.524 4.650 13,695 -0.10(-2.15%)
Jun 30, 2022 4.650 4.891 4.209 4.752 32,792 +0.09(+1.93%)
Jun 29, 2022 4.801 5.097 4.498 4.662 31,921 -0.03(-0.54%)
Jun 28, 2022 4.800 5.098 4.650 4.688 16,347 -0.17(-3.58%)
Jun 27, 2022 4.942 5.396 4.809 4.862 76,673 -0.03(-0.58%)
Jun 24, 2022 4.860 4.987 4.702 4.890 24,226 +0.19(+4.02%)
Jun 23, 2022 4.667 4.797 4.575 4.701 12,924 +0.04(+0.77%)
Jun 22, 2022 4.500 4.920 4.500 4.665 28,876 -0.12(-2.51%)
Jun 21, 2022 4.515 5.173 4.470 4.785 64,186 +0.09(+2.01%)
Jun 17, 2022 4.800 4.873 4.515 4.691 26,250 -0.11(-2.34%)
Jun 16, 2022 4.650 5.001 4.515 4.803 28,195 +0.06(+1.27%)
Jun 15, 2022 4.800 5.430 4.719 4.743 17,098 -0.09(-1.80%)
Jun 14, 2022 4.950 4.984 4.785 4.830 8,649 -0.16(-3.13%)
Jun 13, 2022 5.250 5.252 4.968 4.986 17,560 -0.49(-8.88%)
Jun 10, 2022 5.700 5.811 5.300 5.472 13,235 -0.10(-1.78%)
Jun 09, 2022 5.778 5.850 5.571 5.571 15,977 -0.13(-2.26%)
Jun 08, 2022 5.850 5.902 5.449 5.700 26,514 -0.03(-0.60%)
Jun 07, 2022 5.643 5.947 5.400 5.734 19,681 +0.21(+3.89%)
Jun 06, 2022 5.400 5.676 5.250 5.520 14,371 +0.13(+2.51%)
Jun 03, 2022 5.168 5.503 5.055 5.385 9,408 +0.06(+1.21%)
Jun 02, 2022 5.069 5.322 5.052 5.321 9,426 +0.25(+5.00%)
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.