Skip to main content

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

1.000 -0.030 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.02(-1.92%)
Apr 04, 2025 0.9082 0.9177 0.8539 0.9176 47,511 +0.06(+6.97%)
Apr 03, 2025 0.8600 0.9199 0.8505 0.8578 21,179 -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 15,601 -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.