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

Artelo Biosciences Inc (NQ: ARTL )

1.450 +0.020 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 1.510 1.510 1.434 1.434 5,311 -0.09(-5.99%)
Apr 12, 2024 1.550 1.570 1.510 1.525 9,207 -0.05(-3.42%)
Apr 11, 2024 1.490 1.579 1.490 1.579 7,498 +0.00(+0.13%)
Apr 10, 2024 1.577 1.577 1.577 1.577 1,936 -0.00(-0.20%)
Apr 09, 2024 1.540 1.600 1.540 1.580 5,623 +0.01(+0.64%)
Apr 08, 2024 1.530 1.570 1.530 1.570 3,206 +0.02(+1.37%)
Apr 05, 2024 1.470 1.575 1.470 1.549 5,372 +0.02(+1.16%)
Apr 04, 2024 1.530 1.550 1.503 1.531 6,831 +0.01(+0.72%)
Apr 03, 2024 1.490 1.530 1.490 1.520 5,021 +0.02(+1.33%)
Apr 02, 2024 1.540 1.540 1.466 1.500 5,319 -0.02(-1.60%)
Apr 01, 2024 1.510 1.530 1.500 1.524 7,805 +0.04(+3.00%)
Mar 28, 2024 1.510 1.530 1.470 1.480 16,079 +0.01(+0.68%)
Mar 27, 2024 1.480 1.490 1.440 1.470 11,150 +0.03(+2.08%)
Mar 26, 2024 1.410 1.480 1.410 1.440 28,518 -0.07(-4.36%)
Mar 25, 2024 1.450 1.520 1.450 1.506 5,429 -0.01(-0.94%)
Mar 22, 2024 1.462 1.520 1.462 1.520 4,016 +0.02(+1.33%)
Mar 21, 2024 1.450 1.534 1.450 1.500 23,317 +0.03(+2.04%)
Mar 20, 2024 1.500 1.700 1.430 1.470 110,512 -0.03(-2.00%)
Mar 19, 2024 1.440 1.513 1.430 1.500 6,436 +0.03(+2.04%)
Mar 18, 2024 1.460 1.522 1.430 1.470 19,103 +0.03(+2.08%)
Mar 15, 2024 1.530 1.530 1.440 1.440 15,918 -0.06(-4.00%)
Mar 14, 2024 1.500 1.530 1.440 1.500 26,755 +0.03(+2.04%)
Mar 13, 2024 1.505 1.505 1.450 1.470 16,814 -0.06(-3.63%)
Mar 12, 2024 1.520 1.617 1.464 1.525 11,495 +0.04(+2.38%)
Mar 11, 2024 1.490 1.500 1.490 1.490 2,617 -0.01(-0.33%)
Mar 08, 2024 1.470 1.530 1.450 1.495 5,111 +0.07(+4.97%)
Mar 07, 2024 1.450 1.480 1.400 1.424 12,276 -0.06(-4.09%)
Mar 06, 2024 1.470 1.500 1.450 1.485 6,597 +0.02(+1.02%)
Mar 05, 2024 1.500 1.539 1.460 1.470 6,165 -0.02(-1.34%)
Mar 04, 2024 1.550 1.545 1.460 1.490 8,745 -0.02(-1.04%)
Mar 01, 2024 1.522 1.530 1.450 1.506 22,944 -0.03(-2.23%)
Feb 29, 2024 1.520 1.610 1.520 1.540 6,378 -0.01(-0.65%)
Feb 28, 2024 1.550 1.636 1.550 1.550 6,698 +0.00(+0.00%)
Feb 27, 2024 1.500 1.640 1.500 1.550 9,069 +0.04(+2.65%)
Feb 26, 2024 1.500 1.655 1.500 1.510 27,317 -0.04(-2.58%)
Feb 23, 2024 1.670 1.670 1.550 1.550 17,439 -0.13(-7.74%)
Feb 22, 2024 1.620 1.719 1.618 1.680 51,487 +0.06(+3.70%)
Feb 21, 2024 1.640 1.650 1.598 1.620 14,458 -0.04(-2.41%)
Feb 20, 2024 1.650 1.670 1.594 1.660 5,332 -0.01(-0.60%)
Feb 16, 2024 1.723 1.723 1.640 1.670 8,085 -0.06(-3.47%)
Feb 15, 2024 1.550 1.730 1.550 1.730 30,356 +0.10(+6.13%)
Feb 14, 2024 1.520 1.750 1.520 1.630 76,888 +0.15(+10.14%)
Feb 13, 2024 1.500 1.500 1.500 1.480 7,160 -0.03(-1.99%)
Feb 12, 2024 1.410 1.550 1.410 1.510 40,740 +0.07(+4.86%)
Feb 09, 2024 1.390 1.445 1.390 1.440 4,811 +0.03(+2.13%)
Feb 08, 2024 1.390 1.440 1.390 1.410 26,663 +0.01(+0.86%)
Feb 07, 2024 1.380 1.405 1.380 1.398 2,851 -0.00(-0.14%)
Feb 06, 2024 1.410 1.410 1.360 1.400 5,192 +0.00(+0.01%)
Feb 05, 2024 1.340 1.400 1.320 1.400 9,551 +0.03(+2.18%)
Feb 02, 2024 1.380 1.400 1.351 1.370 13,104 +0.01(+0.74%)
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.