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

Artelo Biosciences, Inc. - Common Stock (NQ:ARTL)

1.030 +0.061 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2025 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 (%)
Apr 15, 2025 0.9050 1.030 0.8895 1.030 481,461 +0.06(+6.25%)
Apr 14, 2025 1.060 1.400 0.8500 0.9694 22,865,734 +0.15(+17.95%)
Apr 11, 2025 0.8319 0.8900 0.8219 0.8219 50,165 -0.00(-0.02%)
Apr 10, 2025 0.8835 0.9090 0.8220 0.8221 3,131 -0.10(-10.63%)
Apr 09, 2025 0.8539 0.9300 0.8196 0.9199 20,278 +0.06(+6.97%)
Apr 08, 2025 0.8900 0.9799 0.8550 0.8600 31,014 -0.04(-4.44%)
Apr 07, 2025 0.8539 0.9098 0.8539 0.9000 16,793 -0.02(-1.92%)
Apr 04, 2025 0.9082 0.9177 0.8539 0.9176 47,511 +0.06(+6.97%)
Apr 03, 2025 0.8600 0.9199 0.8505 0.8578 21,179 -0.03(-3.01%)
Apr 02, 2025 0.9000 0.8999 0.8800 0.8844 4,943 +0.02(+2.83%)
Apr 01, 2025 0.8600 0.8750 0.8600 0.8601 8,203 -0.01(-1.70%)
Mar 31, 2025 0.9400 0.9400 0.8600 0.8750 23,782 -0.06(-6.91%)
Mar 28, 2025 0.9600 0.9610 0.9400 0.9400 8,990 -0.03(-2.59%)
Mar 27, 2025 0.9649 0.9699 0.9511 0.9650 9,421 -0.01(-0.62%)
Mar 26, 2025 0.9711 0.9711 0.9560 0.9710 4,010 -0.00(-0.01%)
Mar 25, 2025 0.9711 1.009 0.9711 0.9711 13,347 -0.01(-1.05%)
Mar 24, 2025 1.020 1.025 0.9800 0.9814 15,249 -0.06(-5.63%)
Mar 21, 2025 0.9700 1.040 0.9555 1.040 21,613 +0.05(+5.16%)
Mar 20, 2025 0.9399 0.9900 0.9302 0.9890 18,457 +0.04(+4.11%)
Mar 19, 2025 0.9139 0.9600 0.9139 0.9500 15,747 +0.03(+3.15%)
Mar 18, 2025 0.9310 0.9400 0.9201 0.9210 4,088 -0.03(-3.21%)
Mar 17, 2025 0.9600 0.9725 0.9515 0.9515 6,759 -0.01(-0.89%)
Mar 14, 2025 0.9500 0.9600 0.9310 0.9600 11,191 +0.01(+0.95%)
Mar 13, 2025 0.9500 0.9901 0.9500 0.9510 7,404 +0.00(+0.11%)
Mar 12, 2025 0.9699 0.9699 0.9400 0.9500 16,530 -0.02(-2.07%)
Mar 11, 2025 0.9600 0.9800 0.9600 0.9701 19,424 -0.02(-2.01%)
Mar 10, 2025 1.010 1.010 0.9800 0.9900 25,153 -0.01(-1.00%)
Mar 07, 2025 1.000 1.000 0.9867 1.000 12,452 +0.00(+0.00%)
Mar 06, 2025 1.020 1.049 0.9645 1.000 19,749 -0.02(-1.96%)
Mar 05, 2025 1.000 1.080 1.000 1.020 15,601 -0.01(-1.45%)
Mar 04, 2025 1.000 1.040 1.000 1.035 32,770 +0.03(+3.50%)
Mar 03, 2025 1.070 1.090 0.9552 1.000 37,732 -0.07(-6.54%)
Feb 28, 2025 1.060 1.070 1.040 1.070 19,226 +0.02(+1.42%)
Feb 27, 2025 1.090 1.090 1.050 1.055 16,921 -0.03(-3.11%)
Feb 26, 2025 1.110 1.120 1.040 1.089 27,105 -0.03(-2.34%)
Feb 25, 2025 1.120 1.120 1.100 1.115 27,862 -0.01(-0.45%)
Feb 24, 2025 1.150 1.170 1.110 1.120 30,137 -0.04(-3.45%)
Feb 21, 2025 1.180 1.236 1.150 1.160 17,974 -0.04(-3.33%)
Feb 20, 2025 1.180 1.240 1.170 1.200 12,800 +0.02(+1.69%)
Feb 19, 2025 1.190 1.220 1.154 1.180 13,132 -0.01(-0.84%)
Feb 18, 2025 1.200 1.260 1.160 1.190 29,288 +0.00(+0.00%)
Feb 14, 2025 1.360 1.380 1.180 1.190 136,397 -0.20(-14.39%)
Feb 13, 2025 1.450 1.450 1.370 1.390 17,555 +0.02(+1.46%)
Feb 12, 2025 1.365 1.434 1.365 1.370 15,790 -0.02(-1.79%)
Feb 11, 2025 1.370 1.460 1.360 1.395 38,385 +0.04(+3.33%)
Feb 10, 2025 1.302 1.372 1.300 1.350 24,059 +0.02(+1.50%)
Feb 07, 2025 1.398 1.398 1.300 1.330 35,465 -0.05(-3.62%)
Feb 06, 2025 1.400 1.550 1.380 1.380 146,283 -0.02(-1.43%)
Feb 05, 2025 1.198 1.400 1.185 1.400 120,253 +0.23(+19.66%)
Feb 04, 2025 1.170 1.200 1.170 1.170 5,231 -0.01(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.