Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.05 17.85 14.40 16.05 3,880 -1.11(-6.45%)
Feb 27, 2020 16.91 18.10 16.05 17.16 4,301 -1.29(-7.01%)
Feb 26, 2020 19.50 19.50 18.30 18.45 1,065 -1.05(-5.38%)
Feb 25, 2020 21.15 22.20 18.15 19.50 4,158 -2.70(-12.16%)
Feb 24, 2020 22.05 22.35 21.15 22.20 1,725 -0.15(-0.67%)
Feb 21, 2020 22.50 22.50 21.00 22.35 1,920 -0.15(-0.67%)
Feb 20, 2020 22.65 24.60 22.50 22.50 3,028 -1.20(-5.06%)
Feb 19, 2020 24.60 24.90 22.65 23.70 2,158 +0.22(+0.96%)
Feb 18, 2020 23.70 25.05 22.65 23.48 5,300 +0.23(+1.00%)
Feb 14, 2020 22.80 23.25 19.80 23.24 7,046 +1.34(+6.13%)
Feb 13, 2020 22.35 23.67 21.90 21.90 1,826 +0.15(+0.69%)
Feb 12, 2020 23.70 23.70 21.75 21.75 3,211 +0.45(+2.11%)
Feb 11, 2020 22.80 25.50 18.75 21.30 8,921 -4.35(-16.96%)
Feb 10, 2020 30.90 30.90 24.75 25.65 7,504 -4.65(-15.35%)
Feb 07, 2020 30.15 31.35 30.00 30.30 3,773 -0.45(-1.46%)
Feb 06, 2020 33.15 33.15 30.15 30.75 6,426 -1.35(-4.21%)
Feb 05, 2020 33.15 33.15 30.90 32.10 8,184 -0.90(-2.73%)
Feb 04, 2020 39.75 39.75 32.40 33.00 31,007 -8.25(-20.00%)
Feb 03, 2020 50.55 66.30 37.50 41.25 669,632 +10.80(+35.47%)
Jan 31, 2020 31.05 32.00 30.45 30.45 2,113 -1.86(-5.76%)
Jan 30, 2020 32.85 34.02 31.12 32.31 585 +0.66(+2.09%)
Jan 29, 2020 32.70 33.00 31.50 31.65 516 -0.92(-2.81%)
Jan 28, 2020 33.56 33.56 32.16 32.57 658 -0.28(-0.86%)
Jan 27, 2020 33.58 33.59 32.43 32.85 1,939 -1.50(-4.37%)
Jan 24, 2020 33.78 37.50 33.75 34.35 5,713 -0.15(-0.43%)
Jan 23, 2020 36.30 37.04 33.87 34.50 1,957 -1.80(-4.96%)
Jan 22, 2020 35.70 36.93 35.29 36.30 1,323 +0.30(+0.83%)
Jan 21, 2020 34.50 37.35 34.50 36.00 2,823 +0.76(+2.15%)
Jan 17, 2020 35.10 38.25 33.90 35.24 10,560 +0.01(+0.03%)
Jan 16, 2020 34.80 35.68 33.90 35.23 2,568 +0.28(+0.81%)
Jan 15, 2020 36.00 36.45 33.00 34.95 9,351 -4.50(-11.41%)
Jan 14, 2020 38.85 42.75 38.25 39.45 6,193 -1.95(-4.71%)
Jan 13, 2020 39.30 43.12 37.99 41.40 5,897 +2.32(+5.95%)
Jan 10, 2020 37.50 41.08 37.50 39.08 2,953 +0.83(+2.16%)
Jan 09, 2020 35.10 39.00 35.10 38.25 3,259 +1.96(+5.39%)
Jan 08, 2020 36.60 38.38 33.75 36.29 4,361 -0.46(-1.24%)
Jan 07, 2020 36.15 37.65 35.25 36.75 628 +0.30(+0.82%)
Jan 06, 2020 37.50 40.05 34.80 36.45 2,866 -2.70(-6.90%)
Jan 03, 2020 40.35 41.33 38.55 39.15 3,700 -2.36(-5.68%)
Jan 02, 2020 43.20 43.20 38.25 41.51 3,722 +1.01(+2.49%)
Dec 31, 2019 42.60 43.71 40.20 40.50 10,260 -4.05(-9.09%)
Dec 30, 2019 41.25 46.20 39.00 44.55 9,040 +1.50(+3.48%)
Dec 27, 2019 43.50 44.25 39.79 43.05 7,633 +0.52(+1.23%)
Dec 26, 2019 41.25 46.20 39.01 42.52 13,694 +5.02(+13.40%)
Dec 24, 2019 39.60 42.00 36.00 37.50 6,393 -0.30(-0.79%)
Dec 23, 2019 37.80 40.50 34.35 37.80 8,813 +0.30(+0.80%)
Dec 20, 2019 36.00 41.10 34.80 37.50 17,960 +4.35(+13.12%)
Dec 19, 2019 30.75 33.75 30.15 33.15 6,056 +1.95(+6.25%)
Dec 18, 2019 30.01 31.57 30.00 31.20 2,495 +0.60(+1.96%)
Dec 17, 2019 33.29 33.29 30.04 30.60 1,270 +0.38(+1.24%)
Dec 16, 2019 31.58 33.72 29.70 30.23 1,510 -1.50(-4.73%)
Dec 13, 2019 33.15 33.62 26.45 31.73 5,466 -1.42(-4.30%)
Dec 12, 2019 31.95 34.87 31.20 33.15 1,685 +0.15(+0.45%)
Dec 11, 2019 36.00 40.50 32.87 33.00 16,174 -3.75(-10.20%)
Dec 10, 2019 39.00 41.25 35.25 36.75 3,876 -2.50(-6.38%)
Dec 09, 2019 40.50 41.90 37.65 39.25 7,293 -0.50(-1.25%)
Dec 06, 2019 39.45 43.11 38.25 39.75 6,020 +1.65(+4.33%)
Dec 05, 2019 36.00 40.65 35.25 38.10 7,101 +3.00(+8.55%)
Dec 04, 2019 36.23 36.60 33.75 35.10 3,042 -1.62(-4.41%)
Dec 03, 2019 38.97 41.70 34.87 36.72 6,320 +1.32(+3.72%)
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.