Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.150 -0.060 (-4.96%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.60 19.05 18.00 18.60 55,474 +0.15(+0.81%)
May 27, 2021 18.30 18.75 17.85 18.45 30,833 +0.60(+3.36%)
May 26, 2021 17.85 18.30 17.40 17.85 28,320 +0.30(+1.71%)
May 25, 2021 17.85 18.07 17.40 17.55 17,889 -0.15(-0.85%)
May 24, 2021 17.85 18.29 17.27 17.70 20,134 -0.15(-0.84%)
May 21, 2021 18.30 18.75 17.62 17.85 21,273 -0.30(-1.65%)
May 20, 2021 17.70 18.30 17.40 18.15 17,634 +0.60(+3.42%)
May 19, 2021 18.15 18.15 17.25 17.55 17,260 -0.45(-2.50%)
May 18, 2021 17.85 18.45 17.32 18.00 22,221 -0.15(-0.83%)
May 17, 2021 16.80 18.45 16.80 18.15 27,336 +1.50(+9.01%)
May 14, 2021 16.80 17.44 16.43 16.65 23,759 -0.30(-1.77%)
May 13, 2021 17.10 18.25 16.20 16.95 49,267 -0.15(-0.88%)
May 12, 2021 18.15 18.30 16.95 17.10 32,249 -1.35(-7.32%)
May 11, 2021 16.50 19.20 16.35 18.45 72,404 +1.20(+6.96%)
May 10, 2021 18.75 18.77 17.25 17.25 34,822 -1.50(-8.00%)
May 07, 2021 18.90 19.35 18.30 18.75 24,889 +0.00(+0.00%)
May 06, 2021 19.50 19.80 18.30 18.75 39,058 -0.75(-3.85%)
May 05, 2021 19.05 20.70 18.75 19.50 63,615 +0.15(+0.78%)
May 04, 2021 19.95 20.25 18.60 19.35 41,197 -1.20(-5.84%)
May 03, 2021 19.50 21.00 19.50 20.55 36,789 +0.75(+3.79%)
Apr 30, 2021 19.65 20.40 19.50 19.80 17,600 -0.15(-0.75%)
Apr 29, 2021 21.15 21.15 19.65 19.95 26,867 -0.90(-4.32%)
Apr 28, 2021 20.10 21.00 20.10 20.85 29,968 +0.45(+2.21%)
Apr 27, 2021 20.70 21.60 20.10 20.40 42,519 +0.30(+1.49%)
Apr 26, 2021 19.05 21.45 18.90 20.10 46,437 +0.75(+3.88%)
Apr 23, 2021 19.20 20.10 18.60 19.35 39,080 +0.30(+1.57%)
Apr 22, 2021 17.55 19.50 17.55 19.05 52,951 +1.50(+8.55%)
Apr 21, 2021 16.65 18.30 16.65 17.55 39,183 +0.45(+2.63%)
Apr 20, 2021 17.85 18.15 16.65 17.10 47,296 -1.80(-9.52%)
Apr 19, 2021 18.15 20.25 16.95 18.90 197,833 +1.50(+8.62%)
Apr 16, 2021 16.50 17.48 15.75 17.40 78,326 +0.45(+2.65%)
Apr 15, 2021 18.00 19.20 16.95 16.95 103,134 -2.10(-11.02%)
Apr 14, 2021 20.55 21.30 18.90 19.05 87,890 -2.55(-11.81%)
Apr 13, 2021 19.95 21.60 19.50 21.60 55,997 +0.90(+4.35%)
Apr 12, 2021 22.65 23.10 20.40 20.70 78,670 -2.10(-9.21%)
Apr 09, 2021 23.10 23.65 22.50 22.80 26,100 -0.90(-3.80%)
Apr 08, 2021 22.95 24.00 22.50 23.70 30,673 +0.45(+1.94%)
Apr 07, 2021 23.70 24.15 22.80 23.25 31,853 -0.90(-3.73%)
Apr 06, 2021 25.05 25.05 23.70 24.15 23,192 +0.00(+0.00%)
Apr 05, 2021 26.25 26.40 23.55 24.15 42,385 -1.05(-4.17%)
Apr 01, 2021 24.60 25.80 24.60 25.20 41,766 +0.75(+3.07%)
Mar 31, 2021 23.10 25.35 23.10 24.45 74,197 +1.05(+4.49%)
Mar 30, 2021 24.45 24.90 22.80 23.40 84,752 -0.60(-2.50%)
Mar 29, 2021 25.80 25.80 23.70 24.00 37,833 -1.05(-4.19%)
Mar 26, 2021 25.95 26.70 24.75 25.05 37,793 -1.05(-4.02%)
Mar 25, 2021 23.25 26.70 22.65 26.10 84,099 +0.45(+1.75%)
Mar 24, 2021 27.45 27.45 25.50 25.65 61,069 -0.15(-0.58%)
Mar 23, 2021 28.50 29.10 25.50 25.80 99,564 -2.85(-9.95%)
Mar 22, 2021 30.90 31.50 28.65 28.65 130,669 -1.95(-6.37%)
Mar 19, 2021 29.70 32.70 29.25 30.60 344,606 +1.35(+4.62%)
Mar 18, 2021 31.65 31.65 29.25 29.25 92,256 -1.50(-4.88%)
Mar 17, 2021 28.50 32.55 28.35 30.75 83,474 +0.90(+3.02%)
Mar 16, 2021 31.20 31.35 28.50 29.85 75,756 -1.95(-6.13%)
Mar 15, 2021 30.00 32.25 29.70 31.80 122,346 +2.25(+7.61%)
Mar 12, 2021 30.60 31.35 29.40 29.55 132,593 -2.40(-7.51%)
Mar 11, 2021 31.05 34.80 28.80 31.95 343,019 +0.75(+2.40%)
Mar 10, 2021 33.15 39.00 28.80 31.20 1,072,054 +3.30(+11.83%)
Mar 09, 2021 23.85 31.50 23.70 27.90 248,016 +5.10(+22.37%)
Mar 08, 2021 22.95 24.90 22.50 22.80 74,791 +0.00(+0.00%)
Mar 05, 2021 23.25 24.00 19.35 22.80 121,746 -0.60(-2.56%)
Mar 04, 2021 27.00 27.15 21.30 23.40 213,832 -3.15(-11.86%)
Mar 03, 2021 30.90 30.90 26.55 26.55 166,296 -3.45(-11.50%)
Mar 02, 2021 32.55 33.30 30.00 30.00 121,237 -1.95(-6.10%)
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.