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

Artelo Biosciences Inc (NQ: ARTL )

1.340 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 5.727 6.035 5.700 5.960 16,332 +0.12(+2.00%)
Feb 25, 2022 5.616 5.846 5.580 5.843 14,196 +0.17(+3.04%)
Feb 24, 2022 5.100 5.678 5.115 5.670 42,081 +0.03(+0.56%)
Feb 23, 2022 5.598 5.774 5.572 5.638 13,071 -0.05(-0.95%)
Feb 22, 2022 6.000 6.000 5.625 5.692 19,277 -0.21(-3.56%)
Feb 18, 2022 5.902 0 -0.15(-2.41%)
Feb 17, 2022 5.925 6.225 5.907 6.048 20,099 -0.03(-0.44%)
Feb 16, 2022 6.000 6.075 5.822 6.075 14,491 +0.26(+4.49%)
Feb 15, 2022 5.850 5.916 5.700 5.814 18,293 +0.04(+0.65%)
Feb 14, 2022 5.854 5.971 5.705 5.777 18,225 -0.09(-1.61%)
Feb 11, 2022 6.298 6.298 5.627 5.871 35,580 -0.46(-7.23%)
Feb 10, 2022 6.150 6.479 6.099 6.329 50,369 -0.05(-0.73%)
Feb 09, 2022 6.600 6.570 6.218 6.375 11,763 +0.11(+1.80%)
Feb 08, 2022 6.375 6.375 6.032 6.263 11,058 -0.11(-1.70%)
Feb 07, 2022 6.300 6.432 6.167 6.370 12,904 +0.22(+3.59%)
Feb 04, 2022 5.952 6.156 5.925 6.150 10,189 +0.06(+0.96%)
Feb 03, 2022 6.000 5.909 6.091 24,460 -0.28(-4.45%)
Feb 02, 2022 6.300 6.579 5.865 6.375 38,453 +0.16(+2.63%)
Feb 01, 2022 6.600 6.600 6.180 6.212 24,249 -0.09(-1.40%)
Jan 31, 2022 5.850 6.300 34,729 +0.45(+7.64%)
Jan 28, 2022 5.586 6.000 5.327 5.853 44,726 +0.30(+5.46%)
Jan 27, 2022 6.150 6.225 5.455 5.550 41,507 -0.57(-9.31%)
Jan 26, 2022 6.300 6.300 5.850 6.120 23,212 +0.05(+0.77%)
Jan 25, 2022 5.700 6.149 5.700 6.074 26,832 +0.26(+4.41%)
Jan 24, 2022 5.550 5.850 5.250 5.817 78,835 -0.10(-1.67%)
Jan 21, 2022 6.000 6.300 5.703 5.916 45,920 -0.46(-7.22%)
Jan 20, 2022 6.600 6.600 6.147 6.377 44,517 -0.15(-2.25%)
Jan 19, 2022 6.300 6.540 6.008 6.524 41,764 +0.15(+2.38%)
Jan 18, 2022 6.500 6.600 6.225 6.372 24,833 -0.23(-3.45%)
Jan 14, 2022 6.600 0 +0.15(+2.30%)
Jan 13, 2022 7.200 7.200 6.421 6.452 69,149 -0.68(-9.51%)
Jan 12, 2022 7.050 7.224 6.720 7.130 50,768 +0.06(+0.91%)
Jan 11, 2022 7.200 7.404 6.900 7.065 71,800 +0.17(+2.41%)
Jan 10, 2022 7.500 7.484 6.673 6.899 70,435 -0.60(-8.00%)
Jan 07, 2022 7.650 7.798 7.350 7.498 61,789 -0.25(-3.21%)
Jan 06, 2022 7.755 8.174 7.515 7.747 44,003 -0.05(-0.63%)
Jan 05, 2022 8.100 8.383 7.680 7.797 29,986 -0.49(-5.90%)
Jan 04, 2022 8.700 8.700 8.250 8.286 27,848 -0.24(-2.87%)
Jan 03, 2022 7.800 8.550 7.800 8.530 41,474 +0.75(+9.58%)
Dec 31, 2021 8.100 8.248 7.665 7.785 45,685 -0.28(-3.42%)
Dec 30, 2021 7.650 8.250 7.650 8.061 59,724 +0.19(+2.36%)
Dec 29, 2021 8.250 8.250 7.681 7.875 67,706 -0.58(-6.82%)
Dec 28, 2021 8.850 8.998 8.400 8.451 42,020 -0.33(-3.73%)
Dec 27, 2021 9.000 9.300 8.777 8.778 48,986 -0.30(-3.32%)
Dec 23, 2021 8.710 9.285 8.700 9.079 28,832 -0.06(-0.61%)
Dec 22, 2021 8.700 9.223 8.713 9.135 39,601 +0.18(+1.96%)
Dec 21, 2021 8.419 9.299 8.419 8.960 58,992 +0.25(+2.82%)
Dec 20, 2021 8.400 8.775 8.341 8.713 40,520 -0.06(-0.70%)
Dec 17, 2021 8.371 8.848 8.162 8.775 31,412 +0.30(+3.48%)
Dec 16, 2021 8.850 8.850 8.475 8.479 43,856 -0.18(-2.04%)
Dec 15, 2021 8.550 8.848 8.084 8.656 42,109 +0.06(+0.72%)
Dec 14, 2021 8.963 8.977 8.337 8.595 55,855 -0.36(-3.97%)
Dec 13, 2021 9.300 9.400 8.723 8.950 48,799 -0.45(-4.79%)
Dec 10, 2021 9.383 9.900 9.015 9.400 82,726 +0.26(+2.87%)
Dec 09, 2021 9.750 9.750 9.024 9.138 51,463 -0.61(-6.26%)
Dec 08, 2021 9.450 10.20 9.300 9.748 40,526 +0.18(+1.93%)
Dec 07, 2021 9.274 9.682 9.015 9.564 61,093 +0.57(+6.28%)
Dec 06, 2021 8.100 9.434 7.959 8.998 148,132 +0.50(+5.93%)
Dec 03, 2021 9.216 9.434 8.280 8.495 72,519 -0.70(-7.65%)
Dec 02, 2021 8.973 9.259 8.723 9.198 69,742 +0.26(+2.89%)
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.