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

0.9476 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.9400 0.9501 0.9100 0.9476 35,348 +0.00(+0.17%)
Dec 19, 2024 0.9600 0.9600 0.9123 0.9460 20,649 -0.01(-1.46%)
Dec 18, 2024 1.030 1.050 0.9400 0.9600 46,541 -0.06(-5.88%)
Dec 17, 2024 1.050 1.080 1.020 1.020 30,035 -0.04(-3.77%)
Dec 16, 2024 1.090 1.140 1.056 1.060 31,967 -0.05(-4.50%)
Dec 13, 2024 1.070 1.150 1.070 1.110 19,789 +0.01(+0.91%)
Dec 12, 2024 1.100 1.122 1.061 1.100 13,104 +0.00(+0.00%)
Dec 11, 2024 1.120 1.149 1.050 1.100 23,191 -0.01(-0.90%)
Dec 10, 2024 1.140 1.150 1.080 1.110 49,309 -0.05(-4.31%)
Dec 09, 2024 1.190 1.243 1.010 1.160 214,187 -0.07(-5.38%)
Dec 06, 2024 1.150 1.274 1.110 1.226 69,039 +0.07(+5.69%)
Dec 05, 2024 1.060 1.250 1.050 1.160 122,704 +0.06(+5.45%)
Dec 04, 2024 1.110 1.159 1.035 1.100 47,879 +0.02(+1.85%)
Dec 03, 2024 1.080 1.095 1.031 1.080 24,448 +0.01(+0.93%)
Dec 02, 2024 1.080 1.080 1.040 1.070 17,462 +0.02(+1.90%)
Nov 29, 2024 1.053 1.053 1.026 1.050 27,333 +0.02(+1.94%)
Nov 27, 2024 1.070 1.120 1.020 1.030 51,362 -0.07(-6.36%)
Nov 26, 2024 1.110 1.120 1.100 1.100 8,333 -0.01(-0.90%)
Nov 25, 2024 1.100 1.130 1.060 1.110 23,989 +0.00(+0.00%)
Nov 22, 2024 1.150 1.153 1.110 1.110 15,470 -0.02(-1.77%)
Nov 21, 2024 1.150 1.170 1.130 1.130 18,578 -0.02(-1.74%)
Nov 20, 2024 1.120 1.180 1.120 1.150 21,786 +0.04(+3.60%)
Nov 19, 2024 1.200 1.200 1.080 1.110 40,606 -0.11(-9.02%)
Nov 18, 2024 1.040 1.320 1.040 1.220 220,765 +0.18(+17.31%)
Nov 15, 2024 1.090 1.114 1.020 1.040 6,131 -0.04(-3.70%)
Nov 14, 2024 1.100 1.100 1.040 1.080 14,651 -0.02(-1.82%)
Nov 13, 2024 1.130 1.170 1.050 1.100 39,456 -0.07(-5.98%)
Nov 12, 2024 1.220 1.220 1.120 1.170 12,508 -0.07(-5.42%)
Nov 11, 2024 1.110 1.237 1.110 1.237 7,056 +0.09(+7.57%)
Nov 08, 2024 1.210 1.250 1.150 1.150 32,496 -0.06(-4.96%)
Nov 07, 2024 1.210 1.260 1.150 1.210 24,462 -0.01(-0.82%)
Nov 06, 2024 1.240 1.270 1.190 1.220 22,020 -0.03(-2.40%)
Nov 05, 2024 1.200 1.280 1.150 1.250 83,738 +0.11(+9.66%)
Nov 04, 2024 1.140 1.140 1.100 1.140 8,548 -0.01(-0.87%)
Nov 01, 2024 1.160 1.174 1.130 1.150 6,994 -0.00(-0.35%)
Oct 31, 2024 1.180 1.230 1.150 1.154 17,885 -0.03(-2.21%)
Oct 30, 2024 1.170 1.190 1.140 1.180 9,800 +0.03(+2.61%)
Oct 29, 2024 1.150 1.230 1.150 1.150 8,767 +0.01(+0.88%)
Oct 28, 2024 1.200 1.213 1.140 1.140 8,394 -0.03(-2.56%)
Oct 25, 2024 1.160 1.182 1.150 1.170 1,928 +0.01(+0.86%)
Oct 24, 2024 1.190 1.197 1.153 1.160 13,563 -0.05(-3.73%)
Oct 23, 2024 1.220 1.247 1.205 1.205 4,543 -0.01(-1.23%)
Oct 22, 2024 1.250 1.250 1.200 1.220 4,949 -0.02(-1.61%)
Oct 21, 2024 1.200 1.240 1.198 1.240 4,380 +0.09(+7.83%)
Oct 18, 2024 1.210 1.210 1.150 1.150 3,158 -0.04(-3.36%)
Oct 17, 2024 1.270 1.275 1.190 1.190 16,482 -0.10(-7.75%)
Oct 16, 2024 1.115 1.300 1.100 1.290 125,456 +0.19(+17.27%)
Oct 15, 2024 1.120 1.120 1.100 1.100 6,181 +0.02(+1.85%)
Oct 14, 2024 1.120 1.130 1.070 1.080 11,608 -0.03(-2.70%)
Oct 11, 2024 1.100 1.122 1.099 1.110 8,101 +0.02(+1.83%)
Oct 10, 2024 1.100 1.100 1.083 1.090 2,004 -0.02(-2.24%)
Oct 09, 2024 1.080 1.150 1.080 1.115 8,024 -0.01(-0.45%)
Oct 08, 2024 1.130 1.130 1.100 1.120 6,214 -0.00(-0.42%)
Oct 07, 2024 1.140 1.160 1.125 1.125 10,478 +0.01(+0.85%)
Oct 04, 2024 1.105 1.120 1.100 1.115 1,696 -0.00(-0.36%)
Oct 03, 2024 1.101 1.119 1.100 1.119 3,121 +0.02(+1.75%)
Oct 02, 2024 1.090 1.120 1.090 1.100 2,130 +0.00(+0.00%)
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 following
Privacy Policy and Terms and Conditions.