Artelo Biosciences Inc (NQ: ARTL )

1.440 -0.070 (-4.64%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.478 1.478 1.430 1.440 6,269 -0.07(-4.64%)
May 23, 2024 1.500 1.590 1.380 1.510 41,463 -0.01(-0.98%)
May 22, 2024 1.497 1.525 1.497 1.525 9,095 +0.00(+0.00%)
May 21, 2024 1.510 1.550 1.475 1.525 15,149 -0.02(-0.97%)
May 20, 2024 1.440 1.580 1.440 1.540 58,380 +0.12(+8.45%)
May 17, 2024 1.330 1.450 1.330 1.420 25,562 +0.06(+4.41%)
May 16, 2024 1.320 1.360 1.320 1.360 1,969 +0.04(+3.02%)
May 15, 2024 1.360 1.380 1.320 1.320 8,134 -0.01(-0.85%)
May 14, 2024 1.336 1.380 1.320 1.331 12,107 +0.03(+2.42%)
May 13, 2024 1.350 1.390 1.270 1.300 30,624 -0.04(-2.99%)
May 10, 2024 1.390 1.390 1.292 1.340 31,159 -0.05(-3.60%)
May 09, 2024 1.390 1.390 1.330 1.390 2,637 +0.06(+4.82%)
May 08, 2024 1.295 1.371 1.290 1.326 8,369 +0.04(+2.80%)
May 07, 2024 1.300 1.350 1.280 1.290 6,741 -0.03(-2.27%)
May 06, 2024 1.350 1.403 1.315 1.320 12,620 -0.03(-2.22%)
May 03, 2024 1.350 1.350 1.350 1.350 5,058 -0.03(-2.17%)
May 02, 2024 1.390 1.390 1.350 1.380 4,531 +0.08(+6.15%)
May 01, 2024 1.390 1.390 1.260 1.300 12,931 -0.08(-5.49%)
Apr 30, 2024 1.320 1.375 1.280 1.375 12,081 +0.05(+3.42%)
Apr 29, 2024 1.340 1.370 1.310 1.330 5,763 -0.01(-0.74%)
Apr 26, 2024 1.360 1.360 1.311 1.340 5,726 -0.00(-0.01%)
Apr 25, 2024 1.300 1.364 1.300 1.340 5,281 -0.00(-0.13%)
Apr 24, 2024 1.310 1.342 1.280 1.342 5,411 +0.03(+2.43%)
Apr 23, 2024 1.310 1.340 1.260 1.310 15,124 +0.01(+0.74%)
Apr 22, 2024 1.380 1.380 1.290 1.300 3,574 -0.01(-1.11%)
Apr 19, 2024 1.300 1.390 1.284 1.315 6,133 +0.03(+2.73%)
Apr 18, 2024 1.310 1.355 1.250 1.280 14,181 -0.03(-2.66%)
Apr 17, 2024 1.460 1.460 1.290 1.315 45,851 -0.14(-9.31%)
Apr 16, 2024 1.450 1.480 1.430 1.450 3,048 +0.02(+1.14%)
Apr 15, 2024 1.510 1.510 1.434 1.434 5,311 -0.09(-5.99%)
Apr 12, 2024 1.550 1.570 1.510 1.525 9,207 -0.05(-3.42%)
Apr 11, 2024 1.490 1.579 1.490 1.579 7,498 +0.00(+0.13%)
Apr 10, 2024 1.577 1.577 1.577 1.577 1,936 -0.00(-0.20%)
Apr 09, 2024 1.540 1.600 1.540 1.580 5,623 +0.01(+0.64%)
Apr 08, 2024 1.530 1.570 1.530 1.570 3,206 +0.02(+1.37%)
Apr 05, 2024 1.470 1.575 1.470 1.549 5,372 +0.02(+1.16%)
Apr 04, 2024 1.530 1.550 1.503 1.531 6,831 +0.01(+0.72%)
Apr 03, 2024 1.490 1.530 1.490 1.520 5,021 +0.02(+1.33%)
Apr 02, 2024 1.540 1.540 1.466 1.500 5,319 -0.02(-1.60%)
Apr 01, 2024 1.510 1.530 1.500 1.524 7,805 +0.04(+3.00%)
Mar 28, 2024 1.510 1.530 1.470 1.480 16,079 +0.01(+0.68%)
Mar 27, 2024 1.480 1.490 1.440 1.470 11,150 +0.03(+2.08%)
Mar 26, 2024 1.410 1.480 1.410 1.440 28,518 -0.07(-4.36%)
Mar 25, 2024 1.450 1.520 1.450 1.506 5,429 -0.01(-0.94%)
Mar 22, 2024 1.462 1.520 1.462 1.520 4,016 +0.02(+1.33%)
Mar 21, 2024 1.450 1.534 1.450 1.500 23,317 +0.03(+2.04%)
Mar 20, 2024 1.500 1.700 1.430 1.470 110,512 -0.03(-2.00%)
Mar 19, 2024 1.440 1.513 1.430 1.500 6,436 +0.03(+2.04%)
Mar 18, 2024 1.460 1.522 1.430 1.470 19,103 +0.03(+2.08%)
Mar 15, 2024 1.530 1.530 1.440 1.440 15,918 -0.06(-4.00%)
Mar 14, 2024 1.500 1.530 1.440 1.500 26,755 +0.03(+2.04%)
Mar 13, 2024 1.505 1.505 1.450 1.470 16,814 -0.06(-3.63%)
Mar 12, 2024 1.520 1.617 1.464 1.525 11,495 +0.04(+2.38%)
Mar 11, 2024 1.490 1.500 1.490 1.490 2,617 -0.01(-0.33%)
Mar 08, 2024 1.470 1.530 1.450 1.495 5,111 +0.07(+4.97%)
Mar 07, 2024 1.450 1.480 1.400 1.424 12,276 -0.06(-4.09%)
Mar 06, 2024 1.470 1.500 1.450 1.485 6,597 +0.02(+1.02%)
Mar 05, 2024 1.500 1.539 1.460 1.470 6,165 -0.02(-1.34%)
Mar 04, 2024 1.550 1.545 1.460 1.490 8,745 -0.02(-1.04%)
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.