Artelo Biosciences Inc (NQ: ARTL )

1.450 +0.100 (+7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.300 1.440 1.290 1.350 111,571 +0.10(+8.00%)
Jul 17, 2024 1.370 1.390 1.245 1.250 92,808 -0.08(-6.02%)
Jul 16, 2024 1.230 1.450 1.230 1.330 258,064 +0.00(+0.00%)
Jul 15, 2024 1.340 1.550 1.290 1.330 4,114,793 +0.04(+2.71%)
Jul 12, 2024 1.270 1.320 1.270 1.295 6,441 +0.02(+1.96%)
Jul 11, 2024 1.280 1.345 1.260 1.270 17,229 -0.04(-3.05%)
Jul 10, 2024 1.300 1.320 1.285 1.310 12,964 -0.01(-1.13%)
Jul 09, 2024 1.300 1.330 1.300 1.325 3,289 +0.00(+0.37%)
Jul 08, 2024 1.330 1.330 1.320 1.320 4,561 -0.01(-1.12%)
Jul 05, 2024 1.340 1.360 1.310 1.335 6,093 -0.03(-1.84%)
Jul 03, 2024 1.331 1.370 1.331 1.360 1,621 +0.04(+3.03%)
Jul 02, 2024 1.360 1.370 1.300 1.320 21,378 -0.03(-2.22%)
Jul 01, 2024 1.320 1.351 1.315 1.350 3,922 +0.01(+0.75%)
Jun 28, 2024 1.340 1.410 1.340 1.340 30,272 +0.04(+2.88%)
Jun 27, 2024 1.350 1.350 1.300 1.302 3,856 -0.04(-3.20%)
Jun 26, 2024 1.330 1.380 1.330 1.345 5,303 -0.03(-2.50%)
Jun 25, 2024 1.260 1.380 1.250 1.380 14,871 +0.12(+9.96%)
Jun 24, 2024 1.270 1.280 1.220 1.255 13,913 -0.04(-2.71%)
Jun 21, 2024 1.300 1.300 1.180 1.290 22,134 +0.03(+2.38%)
Jun 20, 2024 1.250 1.290 1.250 1.260 4,292 +0.01(+0.80%)
Jun 18, 2024 1.260 1.290 1.250 1.250 25,999 -0.07(-5.66%)
Jun 17, 2024 1.360 1.360 1.320 1.325 5,482 -0.05(-3.28%)
Jun 14, 2024 1.380 1.380 1.320 1.370 3,457 +0.04(+3.01%)
Jun 13, 2024 1.320 1.390 1.320 1.330 3,157 +0.00(+0.00%)
Jun 12, 2024 1.340 1.387 1.320 1.330 6,799 -0.04(-3.27%)
Jun 11, 2024 1.347 1.400 1.347 1.375 6,017 +0.01(+0.73%)
Jun 10, 2024 1.380 1.386 1.340 1.365 6,285 -0.03(-2.37%)
Jun 07, 2024 1.360 1.410 1.350 1.398 4,038 -0.03(-2.22%)
Jun 06, 2024 1.358 1.430 1.358 1.430 5,624 -0.01(-0.69%)
Jun 05, 2024 1.380 1.440 1.358 1.440 9,554 +0.04(+3.22%)
Jun 04, 2024 1.420 1.421 1.355 1.395 21,601 +0.01(+0.36%)
Jun 03, 2024 1.350 1.408 1.350 1.390 3,171 +0.02(+1.46%)
May 31, 2024 1.400 1.420 1.360 1.370 9,861 +0.05(+3.79%)
May 30, 2024 1.360 1.440 1.320 1.320 10,035 -0.08(-5.71%)
May 29, 2024 1.350 1.400 1.350 1.400 10,675 +0.03(+2.19%)
May 28, 2024 1.440 1.440 1.350 1.370 16,821 -0.07(-4.86%)
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%)
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.