Artelo Biosciences Inc (NQ: ARTL )

0.5613 -0.0157 (-2.72%)
Streaming Delayed Price Updated: 2:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 0.5700 0.5800 0.5101 0.5770 3,193,930 -0.02(-3.51%)
Nov 20, 2020 0.7100 0.7500 0.5825 0.5980 16,262,600 +0.02(+2.66%)
Nov 19, 2020 0.5699 0.6140 0.5630 0.5825 2,899,748 +0.03(+5.91%)
Nov 18, 2020 0.5300 0.5500 0.5100 0.5500 916,228 +0.03(+5.16%)
Nov 17, 2020 0.5700 0.5700 0.5111 0.5230 745,369 -0.02(-3.33%)
Nov 16, 2020 0.5194 0.5750 0.5150 0.5410 1,713,779 +0.02(+4.02%)
Nov 13, 2020 0.5250 0.5360 0.5101 0.5201 379,200 -0.01(-1.63%)
Nov 12, 2020 0.5005 0.5500 0.5000 0.5287 751,839 +0.01(+1.67%)
Nov 11, 2020 0.5150 0.5250 0.5005 0.5200 427,350 +0.01(+1.96%)
Nov 10, 2020 0.5000 0.5200 0.4900 0.5100 735,069 -0.01(-1.92%)
Nov 09, 2020 0.5700 0.5900 0.5100 0.5200 1,575,983 -0.04(-7.34%)
Nov 06, 2020 0.5000 0.5789 0.4821 0.5612 3,171,900 +0.07(+14.53%)
Nov 05, 2020 0.5200 0.5400 0.4900 0.4900 937,839 -0.03(-5.77%)
Nov 04, 2020 0.5162 0.5500 0.5100 0.5200 837,902 +0.01(+1.96%)
Nov 03, 2020 0.4850 0.5330 0.4801 0.5100 914,577 +0.03(+6.25%)
Nov 02, 2020 0.4700 0.4900 0.4500 0.4800 512,456 +0.02(+4.85%)
Oct 30, 2020 0.4900 0.4900 0.4550 0.4578 613,400 -0.04(-8.35%)
Oct 29, 2020 0.4935 0.5097 0.4761 0.4995 893,902 -0.02(-3.94%)
Oct 28, 2020 0.5600 0.5600 0.4700 0.5200 1,927,888 -0.05(-8.77%)
Oct 27, 2020 0.6000 0.6000 0.5600 0.5700 1,236,405 -0.02(-3.39%)
Oct 26, 2020 0.5704 0.6152 0.5612 0.5900 2,915,923 +0.02(+3.51%)
Oct 23, 2020 0.5711 0.6289 0.5529 0.5700 2,807,000 -0.01(-1.72%)
Oct 22, 2020 0.5700 0.5899 0.5402 0.5800 2,156,640 +0.00(+0.00%)
Oct 21, 2020 0.6200 0.6200 0.5600 0.5800 1,978,494 -0.02(-3.77%)
Oct 20, 2020 0.6300 0.6300 0.5950 0.6027 855,498 -0.02(-3.88%)
Oct 19, 2020 0.6190 0.6270 0.6001 0.6270 1,323,880 +0.00(+0.00%)
Oct 16, 2020 0.6559 0.6559 0.6101 0.6270 2,136,300 -0.02(-3.54%)
Oct 15, 2020 0.6100 0.6600 0.5900 0.6500 10,136,516 -0.13(-16.67%)
Oct 14, 2020 0.8000 0.8000 0.7300 0.7800 1,401,709 -0.02(-2.37%)
Oct 13, 2020 0.8300 0.8300 0.7715 0.7989 446,163 -0.00(-0.39%)
Oct 12, 2020 0.8200 0.8379 0.8006 0.8020 370,942 -0.06(-6.95%)
Oct 09, 2020 0.7700 0.8900 0.7600 0.8619 2,111,400 -0.05(-5.29%)
Oct 08, 2020 0.9450 0.9800 0.8900 0.9100 645,168 -0.04(-4.21%)
Oct 07, 2020 1.020 1.030 0.9100 0.9500 535,975 -0.06(-5.94%)
Oct 06, 2020 0.9700 1.050 0.9200 1.010 1,151,149 -0.08(-7.34%)
Oct 05, 2020 0.8500 1.490 0.8300 1.090 15,315,027 +0.23(+26.74%)
Oct 02, 2020 0.8300 0.8898 0.8300 0.8600 525,100 -0.04(-4.44%)
Oct 01, 2020 0.9298 1.500 0.8600 0.9000 7,206,448 -0.09(-9.33%)
Sep 30, 2020 0.8620 1.000 0.8203 0.9926 1,286,396 +0.10(+11.53%)
Sep 29, 2020 1.260 1.300 0.8600 0.8900 4,527,144 +0.05(+5.95%)
Sep 28, 2020 0.7300 0.8200 0.7300 0.8400 106,919 +0.13(+18.29%)
Sep 25, 2020 0.7110 0.7751 0.7100 0.7101 31,000 +0.00(+0.01%)
Sep 24, 2020 0.7400 0.7600 0.6900 0.7100 299,536 -0.09(-10.82%)
Sep 23, 2020 0.8167 0.8488 0.7511 0.7961 107,822 -0.00(-0.49%)
Sep 22, 2020 0.8212 0.8600 0.7511 0.8000 81,882 -0.06(-6.98%)
Sep 21, 2020 0.8682 0.8682 0.8123 0.8600 59,021 +0.01(+1.18%)
Sep 18, 2020 0.8655 0.8866 0.8300 0.8500 48,200 -0.03(-3.41%)
Sep 17, 2020 0.8600 0.9000 0.8600 0.8800 21,697 -0.02(-2.00%)
Sep 16, 2020 0.8897 0.9250 0.8600 0.8980 96,259 +0.02(+2.05%)
Sep 15, 2020 0.8900 0.9300 0.8400 0.8800 179,887 -0.00(-0.08%)
Sep 14, 2020 0.9345 0.9500 0.8200 0.8807 158,448 -0.01(-1.04%)
Sep 11, 2020 0.9400 0.9900 0.8800 0.8900 159,300 -0.05(-5.32%)
Sep 10, 2020 1.050 1.060 0.9200 0.9400 249,342 -0.10(-9.62%)
Sep 09, 2020 0.9000 1.060 0.9000 1.040 461,145 +0.14(+15.56%)
Sep 08, 2020 0.7200 0.9700 0.6800 0.9000 1,004,586 +0.16(+21.62%)
Sep 04, 2020 0.7747 0.7800 0.6611 0.7400 250,500 -0.03(-3.90%)
Sep 03, 2020 0.7900 0.8800 0.6100 0.7700 1,319,816 -0.03(-3.75%)
Sep 02, 2020 0.8400 0.8800 0.6600 0.8000 516,436 -0.13(-13.98%)
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.