Artelo Biosciences Inc (NQ: ARTL )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.25 17.55 16.95 17.25 3,993 -0.30(-1.71%)
Jul 30, 2020 16.65 17.85 16.50 17.55 6,823 +0.90(+5.41%)
Jul 29, 2020 16.65 17.10 16.50 16.65 6,417 -0.30(-1.77%)
Jul 28, 2020 17.40 17.40 16.35 16.95 7,368 +0.00(+0.00%)
Jul 27, 2020 17.55 17.70 16.65 16.95 5,899 -0.30(-1.74%)
Jul 24, 2020 17.55 18.15 17.10 17.25 4,320 -0.60(-3.36%)
Jul 23, 2020 18.15 18.60 17.55 17.85 4,231 -0.15(-0.83%)
Jul 22, 2020 18.45 19.05 18.00 18.00 7,444 -0.75(-4.00%)
Jul 21, 2020 18.75 18.75 18.15 18.75 7,977 +0.75(+4.17%)
Jul 20, 2020 18.60 18.75 17.25 18.00 10,535 -0.71(-3.81%)
Jul 17, 2020 19.20 19.65 17.83 18.71 19,260 -0.49(-2.54%)
Jul 16, 2020 16.65 20.25 16.20 19.20 81,671 +3.00(+18.52%)
Jul 15, 2020 16.20 17.85 16.20 16.20 10,126 -0.30(-1.82%)
Jul 14, 2020 18.75 19.24 16.50 16.50 14,615 -2.25(-12.00%)
Jul 13, 2020 19.05 19.80 18.45 18.75 8,208 +0.07(+0.40%)
Jul 10, 2020 18.45 19.50 18.15 18.68 5,440 +0.53(+2.89%)
Jul 09, 2020 19.20 19.50 18.15 18.15 9,108 -0.45(-2.42%)
Jul 08, 2020 18.90 19.50 18.00 18.60 8,196 -0.15(-0.80%)
Jul 07, 2020 19.20 19.95 18.75 18.75 4,747 -0.15(-0.79%)
Jul 06, 2020 19.65 19.95 18.30 18.90 10,555 -0.15(-0.79%)
Jul 02, 2020 19.20 25.65 18.90 19.05 103,173 +0.30(+1.60%)
Jul 01, 2020 18.15 19.80 18.15 18.75 6,708 +0.60(+3.31%)
Jun 30, 2020 18.60 19.50 16.20 18.15 13,600 -0.60(-3.20%)
Jun 29, 2020 19.05 20.55 18.60 18.75 17,943 -0.82(-4.21%)
Jun 26, 2020 20.25 20.85 18.75 19.57 7,353 -0.53(-2.61%)
Jun 25, 2020 20.40 21.00 19.65 20.10 4,044 -0.75(-3.60%)
Jun 24, 2020 21.30 21.30 19.65 20.85 6,477 -0.30(-1.42%)
Jun 23, 2020 21.75 21.75 19.95 21.15 7,168 +0.30(+1.44%)
Jun 22, 2020 23.25 23.25 20.10 20.85 12,380 -1.65(-7.33%)
Jun 19, 2020 23.10 24.30 21.90 22.50 25,046 -0.30(-1.32%)
Jun 18, 2020 20.70 24.30 18.90 22.80 108,679 +2.10(+10.14%)
Jun 17, 2020 18.75 21.75 18.60 20.70 48,103 +2.10(+11.29%)
Jun 16, 2020 19.35 20.25 17.85 18.60 12,702 -0.30(-1.59%)
Jun 15, 2020 18.90 19.20 18.00 18.90 3,860 +0.00(+0.00%)
Jun 12, 2020 18.60 19.35 18.45 18.90 5,673 +0.45(+2.44%)
Jun 11, 2020 18.75 20.25 17.85 18.45 17,872 -1.50(-7.52%)
Jun 10, 2020 20.40 21.00 19.50 19.95 10,367 -0.75(-3.62%)
Jun 09, 2020 21.15 21.15 19.95 20.70 7,939 +0.30(+1.47%)
Jun 08, 2020 20.10 20.85 19.50 20.40 11,448 +0.75(+3.82%)
Jun 05, 2020 19.95 19.95 18.90 19.65 8,006 +0.75(+3.97%)
Jun 04, 2020 20.10 20.70 18.60 18.90 19,683 -1.65(-8.03%)
Jun 03, 2020 24.30 24.75 19.50 20.55 39,434 -3.90(-15.95%)
Jun 02, 2020 18.60 26.25 17.10 24.45 174,278 +6.45(+35.83%)
Jun 01, 2020 18.90 18.90 18.00 18.00 4,372 -1.20(-6.25%)
May 29, 2020 20.55 20.55 17.10 19.20 20,393 -0.75(-3.76%)
May 28, 2020 21.75 23.85 19.50 19.95 61,541 -1.50(-6.99%)
May 27, 2020 19.50 21.90 18.30 21.45 14,963 +1.65(+8.33%)
May 26, 2020 19.50 20.32 17.40 19.80 6,177 +0.30(+1.54%)
May 22, 2020 18.30 19.50 17.70 19.50 3,453 +1.35(+7.44%)
May 21, 2020 18.15 18.75 16.80 18.15 950 +0.30(+1.68%)
May 20, 2020 18.90 19.80 17.25 17.85 1,468 -0.45(-2.46%)
May 19, 2020 17.70 19.19 16.20 18.30 6,124 +0.75(+4.27%)
May 18, 2020 17.70 18.00 16.95 17.55 3,063 -0.45(-2.50%)
May 15, 2020 16.50 18.45 16.50 18.00 2,153 +1.50(+9.09%)
May 14, 2020 18.60 18.60 15.45 16.50 4,361 -1.80(-9.84%)
May 13, 2020 19.50 19.50 18.00 18.30 3,052 +0.00(+0.00%)
May 12, 2020 20.40 23.70 17.70 18.30 21,236 -1.95(-9.63%)
May 11, 2020 19.95 20.85 19.95 20.25 1,377 +0.60(+3.05%)
May 08, 2020 19.95 20.55 19.05 19.65 2,546 -0.90(-4.38%)
May 07, 2020 21.45 21.75 19.20 20.55 3,513 +0.60(+3.01%)
May 06, 2020 19.95 22.50 19.95 19.95 5,226 +0.15(+0.75%)
May 05, 2020 20.40 20.78 19.50 19.80 4,055 +0.30(+1.55%)
May 04, 2020 18.30 23.25 17.25 19.50 13,971 +1.76(+9.95%)
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.