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)

3.760 -0.140 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 3.930 4.049 3.750 3.760 22,256 -0.14(-3.59%)
Mar 12, 2026 4.030 4.408 3.880 3.900 48,074 -0.24(-5.80%)
Mar 11, 2026 4.040 4.400 3.780 4.140 62,203 +0.09(+2.22%)
Mar 10, 2026 3.700 4.380 3.330 4.050 123,185 +2.88(+246.15%)
Mar 09, 2026 1.230 1.320 1.100 1.170 280,686 +0.03(+2.63%)
Mar 06, 2026 1.190 1.250 1.101 1.140 62,133 -0.03(-2.56%)
Mar 05, 2026 1.210 1.229 1.170 1.170 7,224 -0.03(-2.50%)
Mar 04, 2026 1.130 1.235 1.130 1.200 55,622 +0.10(+9.09%)
Mar 03, 2026 1.140 1.180 1.050 1.100 28,975 -0.04(-3.51%)
Mar 02, 2026 1.170 1.170 1.120 1.140 18,633 -0.05(-4.20%)
Feb 27, 2026 1.250 1.275 1.165 1.190 26,089 -0.05(-4.03%)
Feb 26, 2026 1.270 1.320 1.210 1.240 19,376 +0.03(+2.48%)
Feb 25, 2026 1.330 1.337 1.210 1.210 9,033 -0.09(-6.92%)
Feb 24, 2026 1.240 1.395 1.240 1.300 50,001 +0.06(+4.84%)
Feb 23, 2026 1.300 1.300 1.220 1.240 20,393 -0.08(-6.06%)
Feb 20, 2026 1.410 1.500 1.320 1.320 71,098 -0.09(-6.38%)
Feb 19, 2026 1.200 1.460 1.200 1.410 70,027 +0.22(+18.49%)
Feb 18, 2026 1.150 1.250 1.100 1.190 44,701 +0.06(+5.31%)
Feb 17, 2026 1.230 1.230 1.130 1.130 30,436 -0.07(-5.83%)
Feb 13, 2026 1.270 1.278 1.180 1.200 22,476 -0.09(-7.14%)
Feb 12, 2026 1.350 1.350 1.180 1.292 42,111 -0.04(-2.83%)
Feb 11, 2026 1.420 1.429 1.300 1.330 44,019 -0.11(-7.64%)
Feb 10, 2026 1.420 1.450 1.376 1.440 11,035 -0.01(-0.69%)
Feb 09, 2026 1.516 1.516 1.400 1.450 13,695 -0.02(-1.36%)
Feb 06, 2026 1.400 1.510 1.355 1.470 23,418 +0.10(+7.30%)
Feb 05, 2026 1.450 1.555 1.350 1.370 48,023 -0.08(-5.52%)
Feb 04, 2026 1.500 1.560 1.402 1.450 36,954 -0.08(-5.23%)
Feb 03, 2026 1.630 1.739 1.500 1.530 31,713 -0.10(-6.13%)
Feb 02, 2026 1.630 1.650 1.595 1.630 9,848 -0.08(-4.68%)
Jan 30, 2026 1.570 1.754 1.570 1.710 24,578 +0.03(+1.79%)
Jan 29, 2026 1.800 1.800 1.620 1.680 26,962 -0.13(-7.18%)
Jan 28, 2026 1.840 1.850 1.786 1.810 13,718 -0.01(-0.55%)
Jan 27, 2026 1.740 1.879 1.740 1.820 42,452 +0.03(+1.68%)
Jan 26, 2026 1.690 1.790 1.670 1.790 13,837 +0.06(+3.47%)
Jan 23, 2026 1.730 1.770 1.700 1.730 28,399 +0.00(+0.00%)
Jan 22, 2026 1.650 1.770 1.650 1.730 47,726 +0.02(+1.17%)
Jan 21, 2026 1.690 1.770 1.630 1.710 56,234 +0.05(+3.01%)
Jan 20, 2026 1.660 1.760 1.630 1.660 28,239 -0.05(-2.92%)
Jan 16, 2026 1.620 1.770 1.590 1.710 107,448 +0.05(+3.01%)
Jan 15, 2026 1.610 1.750 1.570 1.660 59,058 +0.05(+3.11%)
Jan 14, 2026 1.580 1.720 1.535 1.610 205,221 +0.10(+6.62%)
Jan 13, 2026 1.390 1.570 1.390 1.510 162,918 +0.11(+7.86%)
Jan 12, 2026 1.390 1.429 1.350 1.400 76,913 -0.02(-1.41%)
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%)
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.