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

Artelo Biosciences Inc (NQ: ARTL )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 26, 2024 1.110 1.120 1.100 1.100 8,333 -0.01(-0.90%)
Nov 25, 2024 1.100 1.130 1.060 1.110 23,989 +0.00(+0.00%)
Nov 22, 2024 1.150 1.153 1.110 1.110 15,470 -0.02(-1.77%)
Nov 21, 2024 1.150 1.170 1.130 1.130 18,578 -0.02(-1.74%)
Nov 20, 2024 1.120 1.180 1.120 1.150 21,701 +0.04(+3.60%)
Nov 19, 2024 1.200 1.200 1.080 1.110 40,606 -0.11(-9.02%)
Nov 18, 2024 1.040 1.320 1.040 1.220 220,765 +0.18(+17.31%)
Nov 15, 2024 1.090 1.114 1.020 1.040 6,131 -0.04(-3.70%)
Nov 14, 2024 1.100 1.100 1.040 1.080 14,651 -0.02(-1.82%)
Nov 13, 2024 1.130 1.170 1.050 1.100 39,456 -0.07(-5.98%)
Nov 12, 2024 1.220 1.220 1.120 1.170 12,508 -0.07(-5.42%)
Nov 11, 2024 1.110 1.237 1.110 1.237 7,056 +0.09(+7.57%)
Nov 08, 2024 1.210 1.250 1.150 1.150 32,496 -0.06(-4.96%)
Nov 07, 2024 1.210 1.260 1.150 1.210 24,462 -0.01(-0.82%)
Nov 06, 2024 1.240 1.270 1.190 1.220 22,020 -0.03(-2.40%)
Nov 05, 2024 1.200 1.280 1.150 1.250 83,738 +0.11(+9.66%)
Nov 04, 2024 1.140 1.140 1.100 1.140 8,548 -0.01(-0.87%)
Nov 01, 2024 1.160 1.174 1.130 1.150 6,994 -0.00(-0.35%)
Oct 31, 2024 1.180 1.230 1.150 1.154 17,885 -0.03(-2.21%)
Oct 30, 2024 1.170 1.190 1.140 1.180 9,800 +0.03(+2.61%)
Oct 29, 2024 1.150 1.230 1.150 1.150 8,767 +0.01(+0.88%)
Oct 28, 2024 1.200 1.213 1.140 1.140 8,394 -0.03(-2.56%)
Oct 25, 2024 1.160 1.182 1.150 1.170 1,928 +0.01(+0.86%)
Oct 24, 2024 1.190 1.197 1.153 1.160 13,563 -0.05(-3.73%)
Oct 23, 2024 1.220 1.247 1.205 1.205 4,543 -0.01(-1.23%)
Oct 22, 2024 1.250 1.250 1.200 1.220 4,949 -0.02(-1.61%)
Oct 21, 2024 1.200 1.240 1.198 1.240 4,380 +0.09(+7.83%)
Oct 18, 2024 1.210 1.210 1.150 1.150 3,158 -0.04(-3.36%)
Oct 17, 2024 1.270 1.275 1.190 1.190 16,482 -0.10(-7.75%)
Oct 16, 2024 1.115 1.300 1.100 1.290 125,456 +0.19(+17.27%)
Oct 15, 2024 1.120 1.120 1.100 1.100 6,181 +0.02(+1.85%)
Oct 14, 2024 1.120 1.130 1.070 1.080 11,608 -0.03(-2.70%)
Oct 11, 2024 1.100 1.122 1.099 1.110 8,101 +0.02(+1.83%)
Oct 10, 2024 1.100 1.100 1.083 1.090 2,004 -0.02(-2.24%)
Oct 09, 2024 1.080 1.150 1.080 1.115 8,024 -0.01(-0.45%)
Oct 08, 2024 1.130 1.130 1.100 1.120 6,214 -0.00(-0.42%)
Oct 07, 2024 1.140 1.160 1.125 1.125 10,478 +0.01(+0.85%)
Oct 04, 2024 1.105 1.120 1.100 1.115 1,696 -0.00(-0.36%)
Oct 03, 2024 1.101 1.119 1.100 1.119 3,121 +0.02(+1.75%)
Oct 02, 2024 1.090 1.120 1.090 1.100 2,130 +0.00(+0.00%)
Oct 01, 2024 1.090 1.158 1.090 1.100 3,680 -0.02(-1.80%)
Sep 30, 2024 1.150 1.150 1.080 1.120 7,101 +0.03(+2.77%)
Sep 27, 2024 1.090 1.125 1.090 1.090 2,522 +0.01(+0.93%)
Sep 26, 2024 1.120 1.153 1.070 1.080 11,102 -0.01(-0.92%)
Sep 25, 2024 1.090 1.140 1.090 1.090 2,568 -0.04(-3.54%)
Sep 24, 2024 1.160 1.160 1.113 1.130 4,863 +0.04(+3.67%)
Sep 23, 2024 1.080 1.170 1.080 1.090 9,447 +0.03(+2.83%)
Sep 20, 2024 1.130 1.150 1.060 1.060 13,053 -0.07(-5.89%)
Sep 19, 2024 1.110 1.130 1.090 1.126 14,282 +0.03(+2.39%)
Sep 18, 2024 1.170 1.200 1.100 1.100 11,586 -0.10(-8.33%)
Sep 17, 2024 1.210 1.230 1.162 1.200 3,338 -0.02(-1.64%)
Sep 16, 2024 1.170 1.224 1.150 1.220 4,902 +0.04(+3.39%)
Sep 13, 2024 1.210 1.230 1.180 1.180 1,402 +0.02(+1.72%)
Sep 12, 2024 1.150 1.200 1.150 1.160 1,316 -0.03(-2.51%)
Sep 11, 2024 1.130 1.190 1.130 1.190 8,154 +0.06(+4.98%)
Sep 10, 2024 1.180 1.249 1.000 1.134 12,940 -0.13(-10.03%)
Sep 09, 2024 1.200 1.260 1.180 1.260 6,971 +0.06(+4.99%)
Sep 06, 2024 1.227 1.227 1.200 1.200 1,830 -0.07(-5.50%)
Sep 05, 2024 1.200 1.270 1.203 1.270 6,787 +0.04(+3.25%)
Sep 04, 2024 1.230 1.260 1.200 1.230 9,271 -0.05(-3.91%)
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.