Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 28.95 34.50 28.50 31.95 174,300 +4.35(+15.76%)
Feb 26, 2021 29.10 30.60 27.45 27.60 117,593 -1.65(-5.64%)
Feb 25, 2021 32.85 33.90 28.65 29.25 139,948 -3.60(-10.96%)
Feb 24, 2021 32.70 34.65 32.40 32.85 122,621 +1.65(+5.29%)
Feb 23, 2021 29.85 32.85 26.40 31.20 296,560 -2.10(-6.31%)
Feb 22, 2021 34.35 37.05 33.00 33.30 250,120 -2.55(-7.11%)
Feb 19, 2021 37.50 38.70 33.90 35.85 354,440 -2.70(-7.00%)
Feb 18, 2021 41.85 43.35 38.25 38.55 306,090 -6.15(-13.76%)
Feb 17, 2021 43.50 45.45 38.10 44.70 1,211,448 +5.55(+14.18%)
Feb 16, 2021 40.50 44.55 37.80 39.15 1,087,369 -0.75(-1.88%)
Feb 12, 2021 43.20 55.05 37.50 39.90 16,851,494 +15.45(+63.19%)
Feb 11, 2021 28.80 30.30 23.40 24.45 764,517 -2.85(-10.44%)
Feb 10, 2021 22.65 31.95 22.50 27.30 1,723,760 +5.70(+26.39%)
Feb 09, 2021 20.25 23.55 19.80 21.60 455,132 +2.40(+12.50%)
Feb 08, 2021 18.00 20.70 17.70 19.20 322,870 +1.50(+8.47%)
Feb 05, 2021 18.15 18.45 17.25 17.70 245,473 -0.90(-4.84%)
Feb 04, 2021 19.65 19.80 18.45 18.60 264,491 -0.60(-3.12%)
Feb 03, 2021 19.80 21.30 18.90 19.20 761,586 +0.45(+2.40%)
Feb 02, 2021 25.80 25.95 18.45 18.75 4,433,939 +3.15(+20.19%)
Feb 01, 2021 15.00 15.75 14.25 15.60 147,595 +1.24(+8.60%)
Jan 29, 2021 14.55 15.30 13.50 14.36 94,200 +0.86(+6.40%)
Jan 28, 2021 14.25 14.85 13.20 13.50 182,547 -1.20(-8.16%)
Jan 27, 2021 14.70 15.45 14.40 14.70 135,597 -1.20(-7.55%)
Jan 26, 2021 16.95 17.10 15.60 15.90 144,703 -1.20(-7.02%)
Jan 25, 2021 17.70 18.45 15.60 17.10 262,775 +0.00(+0.00%)
Jan 22, 2021 15.45 17.85 15.43 17.10 387,673 +1.95(+12.87%)
Jan 21, 2021 15.30 15.60 14.40 15.15 97,227 +0.30(+2.03%)
Jan 20, 2021 14.70 15.60 14.07 14.85 131,561 +0.82(+5.86%)
Jan 19, 2021 14.41 14.68 13.51 14.03 162,780 -0.52(-3.59%)
Jan 15, 2021 15.45 15.75 14.12 14.55 143,913 -0.60(-3.97%)
Jan 14, 2021 14.40 15.75 14.25 15.15 175,522 +0.15(+1.00%)
Jan 13, 2021 14.25 15.75 13.80 15.00 329,484 +0.60(+4.17%)
Jan 12, 2021 14.25 14.85 14.10 14.40 120,801 -0.90(-5.88%)
Jan 11, 2021 14.85 15.30 13.20 15.30 282,582 -0.45(-2.86%)
Jan 08, 2021 16.95 18.60 15.00 15.75 523,320 +0.75(+5.00%)
Jan 07, 2021 15.00 16.50 13.95 15.00 513,593 +1.71(+12.89%)
Jan 06, 2021 13.20 15.75 12.62 13.29 640,352 +0.39(+3.00%)
Jan 05, 2021 12.30 12.90 11.85 12.90 160,891 +0.45(+3.61%)
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.