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

Artelo Biosciences, Inc. - Common Stock (NQ:ARTL)

0.9036 -0.0164 (-1.78%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 19, 2025 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 (%)
May 16, 2025 0.9349 0.9350 0.9100 0.9200 24,536 -0.02(-2.13%)
May 15, 2025 0.9751 0.9751 0.9154 0.9400 17,104 -0.06(-5.53%)
May 14, 2025 1.030 1.030 0.9400 0.9950 57,897 -0.04(-3.40%)
May 13, 2025 1.000 1.040 1.000 1.030 18,322 +0.03(+3.00%)
May 12, 2025 1.010 1.040 1.000 1.000 7,010 -0.02(-1.96%)
May 09, 2025 1.000 1.028 1.000 1.020 9,229 +0.02(+2.00%)
May 08, 2025 1.000 1.010 0.9879 1.000 13,222 -0.03(-2.91%)
May 07, 2025 1.010 1.030 1.000 1.030 19,100 +0.03(+3.00%)
May 06, 2025 1.010 1.030 0.9896 1.000 23,977 -0.05(-4.76%)
May 05, 2025 1.030 1.050 1.030 1.050 23,018 +0.03(+2.94%)
May 02, 2025 0.9900 1.030 0.9856 1.020 16,407 +0.01(+0.99%)
May 01, 2025 1.000 1.020 0.9605 1.010 60,270 +0.03(+3.06%)
Apr 30, 2025 1.000 1.050 0.9600 0.9800 32,190 -0.03(-2.97%)
Apr 29, 2025 1.020 1.045 0.9787 1.010 29,457 +0.00(+0.00%)
Apr 28, 2025 1.040 1.100 1.010 1.010 31,556 -0.03(-2.88%)
Apr 25, 2025 1.070 1.122 1.000 1.040 23,156 +0.01(+0.97%)
Apr 24, 2025 1.000 1.050 1.000 1.030 22,435 +0.00(+0.00%)
Apr 23, 2025 1.130 1.131 1.010 1.030 45,622 -0.13(-11.21%)
Apr 22, 2025 0.9700 1.160 0.9666 1.160 171,549 +0.14(+13.73%)
Apr 21, 2025 0.9001 1.020 0.9000 1.020 149,064 +0.07(+6.94%)
Apr 17, 2025 0.9103 0.9600 0.8808 0.9538 125,481 -0.02(-1.67%)
Apr 16, 2025 0.9169 0.9800 0.9002 0.9700 230,892 -0.06(-5.83%)
Apr 15, 2025 0.9050 1.030 0.8895 1.030 481,461 +0.06(+6.25%)
Apr 14, 2025 1.060 1.400 0.8500 0.9694 22,865,734 +0.15(+17.95%)
Apr 11, 2025 0.8319 0.8900 0.8219 0.8219 50,165 -0.00(-0.02%)
Apr 10, 2025 0.8835 0.9090 0.8220 0.8221 3,131 -0.10(-10.63%)
Apr 09, 2025 0.8539 0.9300 0.8196 0.9199 20,278 +0.06(+6.97%)
Apr 08, 2025 0.8900 0.9799 0.8550 0.8600 31,014 -0.04(-4.44%)
Apr 07, 2025 0.8539 0.9098 0.8539 0.9000 16,793 -0.01(-0.55%)
Apr 04, 2025 0.9082 0.9177 0.8539 0.9050 47,511 +0.05(+5.50%)
Apr 03, 2025 0.8600 0.9199 0.8505 0.8578 21,159 -0.03(-3.01%)
Apr 02, 2025 0.9000 0.8999 0.8800 0.8844 4,943 +0.02(+2.83%)
Apr 01, 2025 0.8600 0.8750 0.8600 0.8601 8,203 -0.01(-1.70%)
Mar 31, 2025 0.9400 0.9400 0.8600 0.8750 23,782 -0.06(-6.91%)
Mar 28, 2025 0.9600 0.9610 0.9400 0.9400 8,990 -0.03(-2.59%)
Mar 27, 2025 0.9649 0.9699 0.9511 0.9650 9,421 -0.01(-0.62%)
Mar 26, 2025 0.9711 0.9711 0.9560 0.9710 4,010 -0.00(-0.01%)
Mar 25, 2025 0.9711 1.009 0.9711 0.9711 13,347 -0.01(-1.05%)
Mar 24, 2025 1.020 1.025 0.9800 0.9814 15,249 -0.06(-5.63%)
Mar 21, 2025 0.9700 1.040 0.9555 1.040 21,613 +0.05(+5.16%)
Mar 20, 2025 0.9399 0.9900 0.9302 0.9890 18,457 +0.04(+4.11%)
Mar 19, 2025 0.9139 0.9600 0.9139 0.9500 15,747 +0.03(+3.15%)
Mar 18, 2025 0.9310 0.9400 0.9201 0.9210 4,088 -0.03(-3.21%)
Mar 17, 2025 0.9600 0.9725 0.9515 0.9515 6,759 -0.01(-0.89%)
Mar 14, 2025 0.9500 0.9600 0.9310 0.9600 11,191 +0.01(+0.95%)
Mar 13, 2025 0.9500 0.9901 0.9500 0.9510 7,404 +0.00(+0.11%)
Mar 12, 2025 0.9699 0.9699 0.9400 0.9500 16,530 -0.02(-2.07%)
Mar 11, 2025 0.9600 0.9800 0.9600 0.9701 19,424 -0.02(-2.01%)
Mar 10, 2025 1.010 1.010 0.9800 0.9900 25,153 -0.01(-1.00%)
Mar 07, 2025 1.000 1.000 0.9867 1.000 12,452 +0.00(+0.00%)
Mar 06, 2025 1.020 1.049 0.9645 1.000 19,749 -0.02(-1.96%)
Mar 05, 2025 1.000 1.080 1.000 1.020 15,578 -0.01(-1.45%)
Mar 04, 2025 1.000 1.040 1.000 1.035 32,770 +0.03(+3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.