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

Artelo Biosciences Inc (NQ: ARTL )

1.435 +0.055 (+3.99%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 1.360 1.460 1.360 1.435 13,712 +0.06(+3.99%)
Nov 30, 2023 1.460 1.460 1.350 1.380 15,627 +0.01(+0.53%)
Nov 29, 2023 1.280 1.400 1.285 1.373 18,162 +0.14(+11.60%)
Nov 28, 2023 1.317 1.317 1.220 1.230 9,128 -0.09(-6.82%)
Nov 27, 2023 1.290 1.350 1.270 1.320 33,556 +0.04(+3.13%)
Nov 24, 2023 1.230 1.284 1.230 1.280 6,241 +0.06(+5.25%)
Nov 22, 2023 1.200 1.249 1.170 1.216 25,277 -0.01(-1.12%)
Nov 21, 2023 1.230 1.250 1.190 1.230 7,034 -0.03(-2.38%)
Nov 20, 2023 1.180 1.260 1.150 1.260 12,752 +0.08(+6.78%)
Nov 17, 2023 1.250 1.250 1.160 1.180 18,114 -0.04(-3.49%)
Nov 16, 2023 1.260 1.290 1.210 1.223 19,334 -0.07(-5.22%)
Nov 15, 2023 1.250 1.320 1.230 1.290 36,968 -0.02(-1.53%)
Nov 14, 2023 1.240 1.350 1.230 1.310 24,115 +0.04(+3.15%)
Nov 13, 2023 1.240 1.275 1.230 1.270 27,337 +0.00(+0.00%)
Nov 10, 2023 1.240 1.300 1.240 1.270 9,138 -0.05(-3.79%)
Nov 09, 2023 1.490 1.490 1.240 1.320 66,249 -0.12(-8.33%)
Nov 08, 2023 1.390 1.500 1.390 1.440 26,883 +0.05(+3.60%)
Nov 07, 2023 1.380 1.430 1.380 1.390 7,791 +0.01(+0.72%)
Nov 06, 2023 1.350 1.400 1.350 1.380 4,701 +0.05(+3.76%)
Nov 03, 2023 1.280 1.410 1.280 1.330 19,655 +0.07(+5.56%)
Nov 02, 2023 1.250 1.270 1.200 1.260 25,280 +0.03(+2.46%)
Nov 01, 2023 1.220 1.230 1.180 1.230 12,195 -0.01(-0.42%)
Oct 31, 2023 1.300 1.390 1.160 1.235 44,729 -0.04(-3.52%)
Oct 30, 2023 1.400 1.400 1.180 1.280 29,924 -0.09(-6.69%)
Oct 27, 2023 1.450 1.460 1.362 1.372 10,526 -0.05(-3.31%)
Oct 26, 2023 1.400 1.430 1.370 1.419 14,648 -0.01(-0.78%)
Oct 25, 2023 1.410 1.440 1.390 1.430 18,519 -0.00(-0.01%)
Oct 24, 2023 1.480 1.480 1.400 1.430 16,477 -0.03(-1.85%)
Oct 23, 2023 1.490 1.490 1.380 1.457 20,578 +0.03(+1.97%)
Oct 20, 2023 1.450 1.460 1.406 1.429 22,403 -0.02(-1.47%)
Oct 19, 2023 1.460 1.470 1.390 1.450 18,145 +0.02(+1.40%)
Oct 18, 2023 1.480 1.480 1.410 1.430 15,580 +0.01(+0.70%)
Oct 17, 2023 1.400 1.485 1.400 1.420 33,642 -0.01(-0.70%)
Oct 16, 2023 1.450 1.500 1.400 1.430 47,368 +0.00(+0.00%)
Oct 13, 2023 1.490 1.490 1.370 1.430 35,085 -0.01(-0.67%)
Oct 12, 2023 1.490 1.490 1.360 1.440 77,746 -0.07(-4.66%)
Oct 11, 2023 1.750 1.750 1.410 1.510 247,688 -0.21(-12.21%)
Oct 10, 2023 1.370 1.780 1.370 1.720 239,385 +0.34(+24.64%)
Oct 09, 2023 1.360 1.480 1.360 1.380 6,619 +0.00(+0.00%)
Oct 06, 2023 1.340 1.450 1.340 1.380 8,136 +0.00(+0.00%)
Oct 05, 2023 1.371 1.395 1.360 1.380 9,534 -0.02(-1.43%)
Oct 04, 2023 1.450 1.450 1.360 1.400 36,681 +0.03(+2.19%)
Oct 03, 2023 1.450 1.450 1.361 1.370 20,229 -0.09(-6.16%)
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.