ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.420 -0.180 (-11.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.540 1.560 1.380 1.420 111,362 -0.18(-11.25%)
Jan 08, 2026 1.530 1.820 1.470 1.600 538,667 +0.05(+3.23%)
Jan 07, 2026 1.330 1.560 1.330 1.550 112,908 +0.24(+18.32%)
Jan 06, 2026 1.280 1.350 1.280 1.310 35,696 +0.01(+0.77%)
Jan 05, 2026 1.320 1.320 1.272 1.300 35,697 +0.03(+2.36%)
Jan 02, 2026 1.330 1.330 1.250 1.270 20,654 +0.05(+4.10%)
Dec 31, 2025 1.150 1.220 1.150 1.220 51,217 +0.06(+5.17%)
Dec 30, 2025 1.230 1.302 1.150 1.160 95,289 -0.08(-6.45%)
Dec 29, 2025 1.470 1.530 1.220 1.240 126,368 -0.25(-16.78%)
Dec 26, 2025 1.550 1.600 1.490 1.490 49,382 -0.09(-5.70%)
Dec 24, 2025 1.560 1.640 1.550 1.580 10,423 -0.02(-1.25%)
Dec 23, 2025 1.630 1.630 1.480 1.600 60,642 -0.03(-1.84%)
Dec 22, 2025 1.560 1.772 1.560 1.630 68,876 +0.06(+3.82%)
Dec 19, 2025 1.730 1.730 1.530 1.570 78,665 -0.14(-7.92%)
Dec 18, 2025 1.840 1.880 1.680 1.705 146,295 -0.11(-6.32%)
Dec 17, 2025 1.860 1.934 1.820 1.820 54,628 -0.02(-1.09%)
Dec 16, 2025 1.810 1.864 1.780 1.840 107,875 +0.01(+0.55%)
Dec 15, 2025 1.950 1.950 1.750 1.830 134,184 -0.12(-6.15%)
Dec 12, 2025 2.030 2.080 1.853 1.950 308,511 +0.01(+0.52%)
Dec 11, 2025 1.910 1.940 1.840 1.940 59,709 +0.04(+2.11%)
Dec 10, 2025 1.850 1.942 1.790 1.900 105,419 +0.04(+2.15%)
Dec 09, 2025 1.730 1.870 1.690 1.860 111,043 +0.06(+3.33%)
Dec 08, 2025 1.880 1.880 1.750 1.800 153,804 -0.04(-2.17%)
Dec 05, 2025 2.000 2.000 1.790 1.840 229,259 -0.22(-10.68%)
Dec 04, 2025 1.630 2.060 1.630 2.060 632,674 +0.41(+24.85%)
Dec 03, 2025 1.760 1.950 1.620 1.650 14,409,767 -0.15(-8.33%)
Dec 02, 2025 1.800 1.960 1.640 1.800 804,648 -0.03(-1.64%)
Dec 01, 2025 1.780 1.880 1.618 1.830 8,817,925 +0.09(+5.17%)
Nov 28, 2025 1.680 1.770 1.680 1.740 22,472 +0.08(+4.82%)
Nov 26, 2025 1.610 1.660 1.521 1.660 44,192 -0.07(-4.05%)
Nov 25, 2025 1.801 1.801 1.730 1.730 9,141 -0.05(-2.81%)
Nov 24, 2025 1.700 1.800 1.700 1.780 15,347 +0.11(+6.59%)
Nov 21, 2025 1.710 1.750 1.552 1.670 26,878 -0.04(-2.34%)
Nov 20, 2025 1.890 1.890 1.670 1.710 54,715 -0.14(-7.57%)
Nov 19, 2025 1.870 1.880 1.740 1.850 51,367 -0.04(-2.12%)
Nov 18, 2025 1.790 1.890 1.740 1.890 55,321 +0.07(+3.85%)
Nov 17, 2025 1.960 1.970 1.820 1.820 56,113 -0.03(-1.62%)
Nov 14, 2025 1.780 1.930 1.720 1.850 59,469 +0.05(+2.78%)
Nov 13, 2025 1.800 1.870 1.740 1.800 50,909 +0.00(+0.00%)
Nov 12, 2025 1.900 1.959 1.750 1.800 112,430 -0.16(-8.16%)
Nov 11, 2025 1.930 2.140 1.800 1.960 673,206 -0.15(-7.11%)
Nov 10, 2025 2.110 2.240 1.920 2.110 272,633 -0.07(-3.21%)
Nov 07, 2025 1.850 2.200 1.820 2.180 89,128 +0.33(+17.84%)
Nov 06, 2025 1.900 1.950 1.660 1.850 59,050 -0.09(-4.64%)
Nov 05, 2025 1.860 2.219 1.860 1.940 189,043 +0.08(+4.30%)
Nov 04, 2025 2.550 2.600 1.840 1.860 6,425,201 -1.14(-38.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.