Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artelo Biosciences Inc (NQ: ARTL )

1.340 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.95 10.95 10.95 186,347 +0.47(+4.45%)
Dec 30, 2020 9.753 10.80 9.600 10.48 186,347 +0.89(+9.27%)
Dec 29, 2020 9.750 9.750 9.302 9.594 53,001 +0.07(+0.69%)
Dec 28, 2020 9.700 10.35 9.450 9.528 97,467 -0.20(-2.08%)
Dec 24, 2020 10.57 10.57 9.300 9.730 93,300 -0.17(-1.71%)
Dec 23, 2020 9.300 11.25 9.300 9.900 338,554 +0.54(+5.72%)
Dec 22, 2020 9.300 9.448 9.075 9.364 33,928 -0.09(-0.90%)
Dec 21, 2020 8.850 9.900 8.850 9.450 71,624 +0.37(+4.05%)
Dec 18, 2020 9.450 9.479 8.400 9.082 95,693 -0.16(-1.70%)
Dec 17, 2020 9.750 9.900 9.053 9.240 102,857 -0.51(-5.27%)
Dec 16, 2020 9.996 10.05 9.645 9.755 53,108 -0.15(-1.47%)
Dec 15, 2020 9.900 10.20 9.450 9.900 137,346 +0.00(+0.00%)
Dec 14, 2020 9.600 10.05 9.300 9.900 89,030 +0.68(+7.32%)
Dec 11, 2020 9.900 10.05 9.152 9.225 88,706 -0.46(-4.74%)
Dec 10, 2020 9.684 10.61 9.465 9.684 285,772 -0.47(-4.60%)
Dec 09, 2020 9.591 10.80 9.030 10.15 437,910 +1.06(+11.69%)
Dec 08, 2020 9.420 9.450 9.000 9.088 61,648 -0.21(-2.27%)
Dec 07, 2020 9.300 9.450 8.850 9.300 93,767 +0.25(+2.73%)
Dec 04, 2020 9.450 10.01 9.051 9.053 157,186 -0.25(-2.66%)
Dec 03, 2020 10.05 10.05 8.865 9.300 291,465 -0.60(-6.06%)
Dec 02, 2020 8.550 10.05 8.250 9.900 405,904 +1.38(+16.22%)
Dec 01, 2020 8.997 9.000 8.334 8.518 91,890 -0.63(-6.90%)
Nov 30, 2020 9.300 9.300 8.100 9.150 178,493 +0.15(+1.67%)
Nov 27, 2020 8.460 9.225 8.265 9.000 139,993 +0.53(+6.21%)
Nov 25, 2020 8.400 8.550 8.265 8.473 64,653 +0.14(+1.69%)
Nov 24, 2020 8.850 8.850 8.265 8.332 126,604 -0.32(-3.73%)
Nov 23, 2020 8.550 8.700 7.652 8.655 212,928 -0.32(-3.51%)
Nov 20, 2020 10.65 11.25 8.738 8.970 1,084,173 +0.23(+2.66%)
Nov 19, 2020 8.549 9.210 8.445 8.738 193,316 +0.49(+5.91%)
Nov 18, 2020 7.950 8.250 7.650 8.250 61,081 +0.41(+5.16%)
Nov 17, 2020 8.550 8.550 7.667 7.845 49,691 -0.27(-3.33%)
Nov 16, 2020 7.791 8.625 7.725 8.115 114,251 +0.31(+4.02%)
Nov 13, 2020 7.875 8.040 7.652 7.801 25,280 -0.13(-1.63%)
Nov 12, 2020 7.508 8.250 7.500 7.931 50,122 +0.13(+1.67%)
Nov 11, 2020 7.725 7.875 7.508 7.800 28,490 +0.15(+1.96%)
Nov 10, 2020 7.500 7.800 7.350 7.650 49,004 -0.15(-1.92%)
Nov 09, 2020 8.550 8.850 7.650 7.800 105,065 -0.62(-7.34%)
Nov 06, 2020 7.500 8.684 7.231 8.418 211,460 +1.07(+14.53%)
Nov 05, 2020 7.800 8.100 7.350 7.350 62,522 -0.45(-5.77%)
Nov 04, 2020 7.743 8.250 7.650 7.800 55,860 +0.15(+1.96%)
Nov 03, 2020 7.275 7.995 7.202 7.650 60,971 +0.45(+6.25%)
Nov 02, 2020 7.050 7.350 6.750 7.200 34,163 +0.33(+4.85%)
Oct 30, 2020 7.350 7.350 6.825 6.867 40,893 -0.63(-8.35%)
Oct 29, 2020 7.402 7.646 7.141 7.492 59,593 -0.31(-3.94%)
Oct 28, 2020 8.400 8.400 7.050 7.800 128,525 -0.75(-8.77%)
Oct 27, 2020 9.000 9.000 8.400 8.550 82,427 -0.30(-3.39%)
Oct 26, 2020 8.556 9.228 8.418 8.850 194,394 +0.30(+3.51%)
Oct 23, 2020 8.566 9.434 8.293 8.550 187,133 -0.15(-1.72%)
Oct 22, 2020 8.550 8.848 8.103 8.700 143,776 +0.00(+0.00%)
Oct 21, 2020 9.300 9.300 8.400 8.700 131,899 -0.34(-3.77%)
Oct 20, 2020 9.450 9.450 8.925 9.040 57,033 -0.36(-3.88%)
Oct 19, 2020 9.285 9.405 9.002 9.405 88,258 +0.00(+0.00%)
Oct 16, 2020 9.838 9.838 9.152 9.405 142,420 -0.35(-3.54%)
Oct 15, 2020 9.150 9.900 8.850 9.750 675,767 -1.95(-16.67%)
Oct 14, 2020 12.00 12.00 10.95 11.70 93,447 -0.28(-2.37%)
Oct 13, 2020 12.45 12.45 11.57 11.98 29,744 -0.05(-0.39%)
Oct 12, 2020 12.30 12.57 12.01 12.03 24,729 -0.90(-6.95%)
Oct 09, 2020 11.55 13.35 11.40 12.93 140,760 -0.72(-5.29%)
Oct 08, 2020 14.18 14.70 13.35 13.65 43,011 -0.60(-4.21%)
Oct 07, 2020 15.30 15.45 13.65 14.25 35,731 -0.90(-5.94%)
Oct 06, 2020 14.55 15.75 13.80 15.15 76,743 -1.20(-7.34%)
Oct 05, 2020 12.75 22.35 12.45 16.35 1,021,001 +3.45(+26.74%)
Oct 02, 2020 12.45 13.35 12.45 12.90 35,006 -0.60(-4.44%)
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.