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)

1.740 +0.080 (+4.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 3.050 3.160 3.000 3.000 33,071 -0.10(-3.23%)
Oct 31, 2025 3.100 3.362 3.030 3.100 39,207 +0.00(+0.00%)
Oct 30, 2025 3.500 3.500 3.000 3.100 82,511 -0.43(-12.18%)
Oct 29, 2025 3.550 3.680 3.500 3.530 4,164 -0.02(-0.56%)
Oct 28, 2025 3.380 3.630 3.350 3.550 28,860 +0.18(+5.34%)
Oct 27, 2025 3.370 3.580 3.340 3.370 21,909 -0.01(-0.30%)
Oct 24, 2025 3.420 3.605 3.350 3.380 20,110 -0.03(-0.88%)
Oct 23, 2025 3.370 3.500 3.300 3.410 25,045 +0.03(+0.89%)
Oct 22, 2025 3.450 3.523 3.150 3.380 27,764 -0.07(-2.03%)
Oct 21, 2025 3.900 3.900 3.370 3.450 104,378 -0.43(-11.08%)
Oct 20, 2025 4.200 4.335 3.710 3.880 158,111 -0.31(-7.40%)
Oct 17, 2025 4.010 4.190 3.910 4.190 16,063 +0.18(+4.49%)
Oct 16, 2025 4.200 4.290 3.940 4.010 67,832 -0.19(-4.52%)
Oct 15, 2025 4.150 4.540 4.125 4.200 38,117 +0.06(+1.45%)
Oct 14, 2025 4.100 4.220 4.045 4.140 112,735 +0.01(+0.24%)
Oct 13, 2025 4.510 4.827 4.000 4.130 164,969 -0.38(-8.43%)
Oct 10, 2025 4.850 4.870 4.400 4.510 57,925 -0.34(-7.01%)
Oct 09, 2025 4.750 4.970 4.630 4.850 81,580 +0.19(+4.08%)
Oct 08, 2025 4.380 4.730 4.380 4.660 35,404 +0.30(+6.88%)
Oct 07, 2025 4.560 4.780 4.350 4.360 70,787 -0.13(-2.90%)
Oct 06, 2025 4.650 4.700 4.290 4.490 59,918 -0.20(-4.26%)
Oct 03, 2025 4.850 4.850 4.657 4.690 35,854 -0.13(-2.70%)
Oct 02, 2025 4.760 4.925 4.690 4.820 37,906 +0.06(+1.26%)
Oct 01, 2025 4.580 4.770 4.580 4.760 41,837 +0.17(+3.70%)
Sep 30, 2025 4.520 4.887 4.420 4.590 205,646 -1.26(-21.54%)
Sep 29, 2025 5.700 5.990 5.509 5.850 112,911 +0.34(+6.17%)
Sep 26, 2025 5.420 5.560 5.169 5.510 15,025 -0.05(-0.90%)
Sep 25, 2025 5.700 5.709 5.182 5.560 44,257 -0.14(-2.46%)
Sep 24, 2025 5.800 5.890 5.700 5.700 18,802 -0.07(-1.21%)
Sep 23, 2025 5.900 6.090 5.745 5.770 46,598 -0.12(-2.04%)
Sep 22, 2025 5.600 6.160 5.600 5.890 109,291 +0.27(+4.80%)
Sep 19, 2025 5.370 5.970 5.250 5.620 211,186 +0.06(+1.08%)
Sep 18, 2025 4.990 5.711 4.850 5.560 132,861 +0.65(+13.24%)
Sep 17, 2025 5.460 5.460 4.905 4.910 51,504 -0.55(-10.07%)
Sep 16, 2025 5.240 5.525 5.110 5.460 70,548 +0.21(+4.00%)
Sep 15, 2025 5.390 5.489 4.900 5.250 72,191 -0.06(-1.13%)
Sep 12, 2025 4.850 5.750 4.850 5.310 191,180 +0.39(+7.93%)
Sep 11, 2025 4.710 5.100 4.600 4.920 111,868 +0.09(+1.86%)
Sep 10, 2025 4.660 5.100 4.650 4.830 134,051 +0.15(+3.21%)
Sep 09, 2025 4.600 4.790 4.600 4.680 124,101 +0.13(+2.86%)
Sep 08, 2025 4.500 4.600 4.407 4.550 196,445 +0.04(+0.89%)
Sep 05, 2025 4.480 4.700 4.300 4.510 235,502 +0.16(+3.68%)
Sep 04, 2025 4.400 4.660 4.200 4.350 614,178 -4.41(-50.34%)
Sep 03, 2025 8.480 9.000 7.520 8.760 412,665 -0.29(-3.20%)
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.