Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Artelo Biosciences Inc (NQ: ARTL ) 1.345 -0.034 (-2.50%) Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 25, 2024 1.260 1.380 1.250 1.380 14,871 +0.12(+9.96%) Jun 24, 2024 1.270 1.280 1.220 1.255 13,913 -0.04(-2.71%) Jun 21, 2024 1.300 1.300 1.180 1.290 22,134 +0.03(+2.38%) Jun 20, 2024 1.250 1.290 1.250 1.260 4,292 +0.01(+0.80%) Jun 18, 2024 1.260 1.290 1.250 1.250 25,999 -0.07(-5.66%) Jun 17, 2024 1.360 1.360 1.320 1.325 5,482 -0.05(-3.28%) Jun 14, 2024 1.380 1.380 1.320 1.370 3,457 +0.04(+3.01%) Jun 13, 2024 1.320 1.390 1.320 1.330 3,157 +0.00(+0.00%) Jun 12, 2024 1.340 1.387 1.320 1.330 6,799 -0.04(-3.27%) Jun 11, 2024 1.347 1.400 1.347 1.375 6,017 +0.01(+0.73%) Jun 10, 2024 1.380 1.386 1.340 1.365 6,285 -0.03(-2.37%) Jun 07, 2024 1.360 1.410 1.350 1.398 4,038 -0.03(-2.22%) Jun 06, 2024 1.358 1.430 1.358 1.430 5,624 -0.01(-0.69%) Jun 05, 2024 1.380 1.440 1.358 1.440 9,554 +0.04(+3.22%) Jun 04, 2024 1.420 1.421 1.355 1.395 21,601 +0.01(+0.36%) Jun 03, 2024 1.350 1.408 1.350 1.390 3,171 +0.02(+1.46%) May 31, 2024 1.400 1.420 1.360 1.370 9,861 +0.05(+3.79%) May 30, 2024 1.360 1.440 1.320 1.320 10,035 -0.08(-5.71%) May 29, 2024 1.350 1.400 1.350 1.400 10,675 +0.03(+2.19%) May 28, 2024 1.440 1.440 1.350 1.370 16,821 -0.07(-4.86%) May 24, 2024 1.478 1.478 1.430 1.440 6,269 -0.07(-4.64%) May 23, 2024 1.500 1.590 1.380 1.510 41,463 -0.01(-0.98%) May 22, 2024 1.497 1.525 1.497 1.525 9,095 +0.00(+0.00%) May 21, 2024 1.510 1.550 1.475 1.525 15,149 -0.02(-0.97%) May 20, 2024 1.440 1.580 1.440 1.540 58,380 +0.12(+8.45%) May 17, 2024 1.330 1.450 1.330 1.420 25,562 +0.06(+4.41%) May 16, 2024 1.320 1.360 1.320 1.360 1,969 +0.04(+3.02%) May 15, 2024 1.360 1.380 1.320 1.320 8,134 -0.01(-0.85%) May 14, 2024 1.336 1.380 1.320 1.331 12,107 +0.03(+2.42%) May 13, 2024 1.350 1.390 1.270 1.300 30,624 -0.04(-2.99%) May 10, 2024 1.390 1.390 1.292 1.340 31,159 -0.05(-3.60%) May 09, 2024 1.390 1.390 1.330 1.390 2,637 +0.06(+4.82%) May 08, 2024 1.295 1.371 1.290 1.326 8,369 +0.04(+2.80%) May 07, 2024 1.300 1.350 1.280 1.290 6,741 -0.03(-2.27%) May 06, 2024 1.350 1.403 1.315 1.320 12,620 -0.03(-2.22%) May 03, 2024 1.350 1.350 1.350 1.350 5,058 -0.03(-2.17%) May 02, 2024 1.390 1.390 1.350 1.380 4,531 +0.08(+6.15%) May 01, 2024 1.390 1.390 1.260 1.300 12,931 -0.08(-5.49%) Apr 30, 2024 1.320 1.375 1.280 1.375 12,081 +0.05(+3.42%) Apr 29, 2024 1.340 1.370 1.310 1.330 5,763 -0.01(-0.74%) Apr 26, 2024 1.360 1.360 1.311 1.340 5,726 -0.00(-0.01%) Apr 25, 2024 1.300 1.364 1.300 1.340 5,281 -0.00(-0.13%) Apr 24, 2024 1.310 1.342 1.280 1.342 5,411 +0.03(+2.43%) Apr 23, 2024 1.310 1.340 1.260 1.310 15,124 +0.01(+0.74%) Apr 22, 2024 1.380 1.380 1.290 1.300 3,574 -0.01(-1.11%) Apr 19, 2024 1.300 1.390 1.284 1.315 6,133 +0.03(+2.73%) Apr 18, 2024 1.310 1.355 1.250 1.280 14,181 -0.03(-2.66%) Apr 17, 2024 1.460 1.460 1.290 1.315 45,851 -0.14(-9.31%) Apr 16, 2024 1.450 1.480 1.430 1.450 3,048 +0.02(+1.14%) Apr 15, 2024 1.510 1.510 1.434 1.434 5,311 -0.09(-5.99%) Apr 12, 2024 1.550 1.570 1.510 1.525 9,207 -0.05(-3.42%) Apr 11, 2024 1.490 1.579 1.490 1.579 7,498 +0.00(+0.13%) Apr 10, 2024 1.577 1.577 1.577 1.577 1,936 -0.00(-0.20%) Apr 09, 2024 1.540 1.600 1.540 1.580 5,623 +0.01(+0.64%) Apr 08, 2024 1.530 1.570 1.530 1.570 3,206 +0.02(+1.37%) Apr 05, 2024 1.470 1.575 1.470 1.549 5,372 +0.02(+1.16%) Apr 04, 2024 1.530 1.550 1.503 1.531 6,831 +0.01(+0.72%) Apr 03, 2024 1.490 1.530 1.490 1.520 5,021 +0.02(+1.33%) Apr 02, 2024 1.540 1.540 1.466 1.500 5,319 -0.02(-1.60%) 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.