Indicators

Artelo Biosciences Inc (NQ: ARTL )

1.340 -0.050 (-3.60%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.00	33.00	30.16	32.42	450	+1.82(+5.95%)
Sep 27, 2019	25.95	30.60	25.95	30.60	480	+2.44(+8.67%)
Sep 26, 2019	30.30	31.07	27.45	28.16	1,169	-2.59(-8.43%)
Sep 25, 2019	30.90	31.50	30.45	30.75	216	-0.30(-0.96%)
Sep 24, 2019	33.06	33.16	30.90	31.05	700	-1.39(-4.28%)
Sep 23, 2019	32.71	35.22	28.35	32.44	1,015	-0.56(-1.70%)
Sep 20, 2019	34.50	35.10	33.00	33.00	980	+0.00(+0.00%)
Sep 19, 2019	34.80	36.75	33.00	33.00	1,070	-3.75(-10.20%)
Sep 18, 2019	38.65	38.65	33.15	36.75	2,636	-1.05(-2.78%)
Sep 17, 2019	39.15	39.15	36.98	37.80	774	-0.30(-0.79%)
Sep 16, 2019	34.50	40.20	34.50	38.10	1,041	+3.75(+10.92%)
Sep 13, 2019	34.20	34.35	32.74	34.35	1,573	+0.15(+0.44%)
Sep 12, 2019	36.15	36.89	34.20	34.20	1,464	-3.62(-9.57%)
Sep 11, 2019	38.77	38.85	36.18	37.82	170	+2.57(+7.29%)
Sep 10, 2019	33.90	36.00	32.25	35.25	2,450	+1.80(+5.38%)
Sep 09, 2019	33.15	33.45	32.10	33.45	828	+0.45(+1.36%)
Sep 06, 2019	31.50	35.40	31.05	33.00	1,600	+1.58(+5.02%)
Sep 05, 2019	31.80	31.80	30.75	31.42	1,670	-0.98(-3.02%)
Sep 04, 2019	31.50	32.40	29.55	32.40	1,670	+1.05(+3.35%)

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.